Lossless(LSS)اليوم
$0.004738
منذ 1 سنة
$0.05453
منذ 2 سنة
$0.111169
منذ 3 سنة
$0.170927
منذ 4 سنة
$0.180784
Lossless سجل الأسعار
(LSS)الفترة الزمنية: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.004371 | $0.006389 | $0.004369 | $0.004649 | $24,943.68 |
2025-09-07 | $0.004451 | $0.004483 | $0.004371 | $0.004371 | $254.6350 |
2025-09-06 | $0.004304 | $0.004456 | $0.004303 | $0.004451 | $876.0995 |
2025-09-05 | $0.004669 | $0.004705 | $0.004215 | $0.004304 | $23,810.96 |
2025-09-04 | $0.004558 | $0.004855 | $0.004551 | $0.004669 | $6,026.169 |
2025-09-03 | $0.004712 | $0.230462 | $0.004517 | $0.004559 | $121.778K |
2025-09-02 | $0.004641 | $0.004744 | $0.004594 | $0.004684 | $19,951.33 |
2025-09-01 | $0.004705 | $0.004717 | $0.004628 | $0.004641 | $19,834.11 |
2025-08-31 | $0.004659 | $0.004759 | $0.004627 | $0.004705 | $19,385.97 |
2025-08-30 | $0.004754 | $0.004982 | $0.004650 | $0.004657 | $23,370.15 |
2025-08-29 | $0.004679 | $0.004780 | $0.004489 | $0.004752 | $18,538.38 |
2025-08-28 | $0.004840 | $0.004994 | $0.004679 | $0.004683 | $25,352.40 |
2025-08-27 | $0.005205 | $0.008183 | $0.004507 | $0.004854 | $45,311.34 |
2025-08-26 | $0.005175 | $0.005313 | $0.005133 | $0.005205 | $6,470.965 |
2025-08-25 | $0.005837 | $0.005889 | $0.005145 | $0.005175 | $18,585.10 |
2025-08-24 | $0.006513 | $0.006853 | $0.005764 | $0.005837 | $70,442.51 |
2025-08-23 | $0.006296 | $0.006535 | $0.006296 | $0.006513 | $11,492.31 |
2025-08-22 | $0.006409 | $0.006644 | $0.006187 | $0.006295 | $12,082.46 |
2025-08-21 | $0.006543 | $0.006537 | $0.006343 | $0.006409 | $11,461.09 |
2025-08-20 | $0.006576 | $0.006807 | $0.006514 | $0.006542 | $18,701.59 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-09
Lossless(LSS)
