Lossless(LSS)Aujourd'hui
$0.004585
il y a 1 ans
$0.054811
il y a 2 ans
$0.105614
il y a 3 ans
$0.173042
il y a 4 ans
$0.26049
Lossless Historique des prix
(LSS)Période de temps: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-11 | $0.004619 | $0.004694 | $0.004561 | $0.004580 | $4,250.005 |
2025-09-10 | $0.004691 | $0.004683 | $0.004557 | $0.004619 | $2,435.107 |
2025-09-09 | $0.004649 | $0.004896 | $0.004667 | $0.004682 | $5,149.613 |
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 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-12
Lossless(LSS)
