Рыночная кепка $2.21T
2.53%
Объем 24h $111.46B
-1.06%
BTC % 52.83%
0.15%
ETH % 13.71%
0.65%
Монеты
28.675
+19
Биржи
885
Последнее обновление
13 секунд тому назад
lossless (LSS) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Sep-02 2024 | $0.052974 | $0.049395 | $0.059073 | $0.059023 | $104,849 | $2,943,918 |
| Sep-01 2024 | $0.059032 | $0.058244 | $0.060523 | $0.060523 | $51,359 | $3,280,592 |
| Aug-31 2024 | $0.060795 | $0.059001 | $0.061126 | $0.059938 | $48,017 | $3,378,566 |
| Aug-30 2024 | $0.059856 | $0.059856 | $0.062317 | $0.062317 | $68,718 | $3,326,375 |
| Aug-29 2024 | $0.061988 | $0.060945 | $0.063608 | $0.061459 | $67,669 | $3,444,868 |
| Aug-28 2024 | $0.061639 | $0.061527 | $0.0625 | $0.061973 | $106,091 | $3,425,460 |
| Aug-27 2024 | $0.062295 | $0.062295 | $0.072832 | $0.072696 | $109,659 | $3,461,907 |
| Aug-26 2024 | $0.070684 | $0.070159 | $0.07211 | $0.07211 | $82,332 | $3,928,110 |
| Aug-25 2024 | $0.072088 | $0.071773 | $0.073407 | $0.073363 | $54,205 | $4,006,160 |
| Aug-24 2024 | $0.073286 | $0.072314 | $0.074674 | $0.072328 | $89,126 | $4,072,715 |
| Aug-23 2024 | $0.072412 | $0.072275 | $0.073225 | $0.072444 | $133,116 | $4,024,147 |
| Aug-22 2024 | $0.072287 | $0.068885 | $0.074541 | $0.068935 | $115,449 | $4,017,203 |
| Aug-21 2024 | $0.068947 | $0.068432 | $0.069997 | $0.069556 | $102,016 | $3,831,580 |
| Aug-20 2024 | $0.069598 | $0.069598 | $0.07097 | $0.070908 | $115,309 | $3,867,788 |
| Aug-19 2024 | $0.070913 | $0.069388 | $0.070913 | $0.070796 | $75,206 | $3,940,837 |