LSS Coin Values LSS
Mercato:
24h Vol:
Cryptocurrencies: 11460
Mercata: 87462
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Mercato
24h Vol
11460
Cryptocurrencies58.72%
Bitcoin CondividereLossless Crypto Coin Rank 1515
55,572,672 LSS
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor, Shift Crypto, Ledger, Keepkey, etc.
The safe place for your coins
Keevo Cold Wallet
Be your own bank
Lossless
Lossless valuesUSD Prezzo $ 0.0536
$ 0.0536
Lossless BTC Prezzo 0.00000071
0.00000071
Lossless 24h Vol $ 60,786
$ 60,786
Lossless Mercato $ 2,980,311
$ 2,980,311
24h Vol
1 BTC 1 H
0.19 %
24 H
3.69 %
7 d
-3.68 %
Oggi Lossless il prezzo in dollari USA è attualmente
0.0536
USD, e se convertito a Bitcoin è
0.00000071
BTC. Un totale di 55,572,672 LSS sono attualmente in circolazione nel mercato. Lossless i prezzi stanno attualmente subendo un cambiamento 3.69 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 0.001 M US dollars Lossless è stato scambiato su Scambi crittografici. Ottenere Lossless's progredire aggiungendolo al tuo preferite e creando un libero portafoglio.
Nome e cognome
Lossless
Simbolo
LSS
Algoritmo
N/A
BTC Prezzo
0.00000071 BTC
BTC Mercato
40 BTC
BTC 24h Vol
1 BTC
Monete totali estratte
55,572,672 LSS
1h
0.19 %
24h
3.69 %
7d
-3.68 %
Reddit
N/A
Sito web
N/A
Share Lossless Price
LSS Grafici
Lossless Prezzo Grafici
LSS Grafico dei prezzi alto / basso
Lossless Prezzo Grafico dei prezzi alto / basso
Dati storici
Lossless Crypto Technology
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2023-09-27 | $0.0995300 | $0.0970 | $0.1007000 | $0.0969 |
| 2023-09-28 | $0.0970 | $0.1013000 | $0.1019000 | $0.0956 |
| 2023-09-29 | $0.1013000 | $0.1006000 | $0.1060000 | $0.0977 |
| 2023-09-30 | $0.1006000 | $0.0995700 | $0.1019000 | $0.0990400 |
| 2023-10-01 | $0.0995700 | $0.1022000 | $0.1048000 | $0.0990100 |
| 2023-10-02 | $0.1022000 | $0.1023000 | $0.1062000 | $0.1001000 |
| 2023-10-03 | $0.1023000 | $0.1040000 | $0.1067000 | $0.1023000 |
| 2023-10-04 | $0.1040000 | $0.1057000 | $0.1084000 | $0.1021000 |
| 2023-10-05 | $0.1057000 | $0.1075000 | $0.1080000 | $0.1052000 |
| 2023-10-06 | $0.1075000 | $0.1063000 | $0.1080000 | $0.1052000 |
| 2023-10-07 | $0.1063000 | $0.1073000 | $0.1100000 | $0.1053000 |
| 2023-10-08 | $0.1073000 | $0.1068000 | $0.1101000 | $0.1053000 |
| 2023-10-09 | $0.1068000 | $0.1030000 | $0.1072000 | $0.1030000 |
| 2023-10-10 | $0.1030000 | $0.1020000 | $0.1038000 | $0.1020000 |
| 2023-10-11 | $0.1020000 | $0.1020000 | $0.1046000 | $0.1020000 |
| 2023-10-12 | $0.1020000 | $0.1020000 | $0.1043000 | $0.1020000 |
| 2023-10-13 | $0.1020000 | $0.1035000 | $0.1041000 | $0.1015000 |
| 2023-10-14 | $0.1035000 | $0.1030000 | $0.1041000 | $0.1027000 |
| 2023-10-15 | $0.1030000 | $0.1046000 | $0.1062000 | $0.1027000 |
| 2023-10-16 | $0.1046000 | $0.1024000 | $0.1060000 | $0.1023000 |
| 2023-10-17 | $0.1049000 | $0.1012000 | $0.1040000 | $0.1007000 |
| 2023-10-18 | $0.1012000 | $0.1020000 | $0.1034000 | $0.0990900 |
| 2023-10-19 | $0.1020000 | $0.1025000 | $0.1060000 | $0.1000000 |
| 2023-10-20 | $0.1025000 | $0.1025000 | $0.1064000 | $0.0998900 |
| 2023-10-21 | $0.1025000 | $0.1037000 | $0.1063000 | $0.1002000 |
| 2023-10-22 | $0.1037000 | $0.1027000 | $0.1079000 | $0.1016000 |
| 2023-10-23 | $0.1027000 | $0.1071000 | $0.1120000 | $0.1040000 |
| 2023-10-24 | $0.1071000 | $0.1066000 | $0.1113000 | $0.1026000 |
| 2023-10-25 | $0.1066000 | $0.1095000 | $0.1114000 | $0.1037000 |
| 2023-10-26 | $0.1095000 | $0.1125000 | $0.1156000 | $0.1083000 |
| 2023-10-27 | $0.1125000 | $0.0935 | $0.1139000 | $0.0921 |
| 2023-10-28 | $0.0935 | $0.0917 | $0.0969 | $0.0904 |
| 2023-10-29 | $0.0917 | $0.0969 | $0.1006000 | $0.0879 |
| 2023-10-30 | $0.0969 | $0.0930 | $0.1021000 | $0.0909 |
| 2023-10-31 | $0.0930 | $0.0917 | $0.0962 | $0.0909 |
| 2023-11-01 | $0.0917 | $0.0940 | $0.0968 | $0.0916 |
| 2023-11-02 | $0.0940 | $0.0927 | $0.0944 | $0.0886 |
| 2023-11-03 | $0.0927 | $0.0910 | $0.0963 | $0.0909 |
| 2023-11-04 | $0.0910 | $0.0928 | $0.0962 | $0.0904 |
| 2023-11-05 | $0.0928 | $0.0932 | $0.0956 | $0.0906 |
| 2023-11-06 | $0.0932 | $0.1026000 | $0.1045000 | $0.0917 |
| 2023-11-07 | $0.1026000 | $0.1032000 | $0.1060000 | $0.0934 |
| 2023-11-08 | $0.1032000 | $0.1062000 | $0.1072000 | $0.1034000 |
| 2023-11-09 | $0.1062000 | $0.1094000 | $0.1215000 | $0.1083000 |
| 2023-11-10 | $0.1094000 | $0.1278000 | $0.1309000 | $0.1071000 |
| 2023-11-11 | $0.1278000 | $0.1304000 | $0.1320000 | $0.1227000 |
| 2023-11-12 | $0.1304000 | $0.1262000 | $0.1334000 | $0.1226000 |
| 2023-11-13 | $0.1262000 | $0.1209000 | $0.1284000 | $0.1134000 |
| 2023-11-14 | $0.1209000 | $0.1165000 | $0.1190000 | $0.1089000 |
| 2023-11-15 | $0.1165000 | $0.1194000 | $0.1266000 | $0.1173000 |
| 2023-11-16 | $0.1194000 | $0.1209000 | $0.1251000 | $0.1126000 |
| 2023-11-17 | $0.1209000 | $0.1217000 | $0.1244000 | $0.1162000 |
| 2023-11-18 | $0.1217000 | $0.1226000 | $0.1247000 | $0.1200000 |
| 2023-11-19 | $0.1226000 | $0.1217000 | $0.1280000 | $0.1209000 |
| 2023-11-20 | $0.1217000 | $0.1405000 | $0.1467000 | $0.1216000 |
| 2023-11-21 | $0.1405000 | $0.1279000 | $0.1372000 | $0.1258000 |
| 2023-11-22 | $0.1279000 | $0.1336000 | $0.1375000 | $0.1294000 |
| 2023-11-23 | $0.1336000 | $0.1392000 | $0.1467000 | $0.1317000 |
| 2023-11-24 | $0.1392000 | $0.1405000 | $0.1443000 | $0.1332000 |
| 2023-11-25 | $0.1405000 | $0.1408000 | $0.1424000 | $0.1371000 |
| 2023-11-26 | $0.1408000 | $0.1579000 | $0.1635000 | $0.1390000 |
| 2023-11-27 | $0.1579000 | $0.1538000 | $0.1649000 | $0.1523000 |
| 2023-11-28 | $0.1538000 | $0.1556000 | $0.1602000 | $0.1523000 |
| 2023-11-29 | $0.1556000 | $0.1685000 | $0.1700000 | $0.1516000 |
| 2023-11-30 | $0.1685000 | $0.1798000 | $0.1848000 | $0.1690000 |
| 2023-12-01 | $0.1798000 | $0.1844000 | $0.1873000 | $0.1765000 |
| 2023-12-02 | $0.1844000 | $0.1811000 | $0.1931000 | $0.1790000 |
| 2023-12-03 | $0.1811000 | $0.1771000 | $0.1872000 | $0.1748000 |
| 2023-12-04 | $0.1771000 | $0.1812000 | $0.1889000 | $0.1739000 |
| 2023-12-05 | $0.1812000 | $0.1836000 | $0.1907000 | $0.1814000 |
| 2023-12-06 | $0.1836000 | $0.1822000 | $0.1841000 | $0.1767000 |
| 2023-12-07 | $0.1822000 | $0.1724000 | $0.1931000 | $0.1699000 |
| 2023-12-08 | $0.1724000 | $0.1780000 | $0.1785000 | $0.1696000 |
| 2023-12-09 | $0.1780000 | $0.1804000 | $0.1839000 | $0.1754000 |
| 2023-12-10 | $0.1804000 | $0.1708000 | $0.1827000 | $0.1681000 |
| 2023-12-11 | $0.1708000 | $0.1567000 | $0.1703000 | $0.1564000 |
| 2023-12-12 | $0.1567000 | $0.1498000 | $0.1604000 | $0.1486000 |
| 2023-12-13 | $0.1498000 | $0.1632000 | $0.1663000 | $0.1533000 |
| 2023-12-14 | $0.1632000 | $0.1993000 | $0.2072000 | $0.1658000 |
| 2023-12-15 | $0.1993000 | $0.1889000 | $0.1949000 | $0.1841000 |
| 2023-12-16 | $0.1889000 | $0.1830000 | $0.1938000 | $0.1805000 |
| 2023-12-17 | $0.1830000 | $0.1799000 | $0.1966000 | $0.1757000 |
| 2023-12-18 | $0.1799000 | $0.2071000 | $0.2184000 | $0.1807000 |
| 2023-12-19 | $0.2071000 | $0.2134000 | $0.2163000 | $0.1977000 |
| 2023-12-20 | $0.2134000 | $0.2451000 | $0.2475000 | $0.2123000 |
| 2023-12-21 | $0.2451000 | $0.2441000 | $0.2614000 | $0.2365000 |
| 2023-12-22 | $0.2441000 | $0.2243000 | $0.2536000 | $0.2071000 |
| 2023-12-23 | $0.2243000 | $0.2039000 | $0.2279000 | $0.2024000 |
| 2023-12-24 | $0.2039000 | $0.2037000 | $0.2174000 | $0.1966000 |
| 2023-12-25 | $0.2037000 | $0.1924000 | $0.2050000 | $0.1909000 |
| 2023-12-26 | $0.1924000 | $0.1893000 | $0.1964000 | $0.1864000 |
| 2023-12-27 | $0.1893000 | $0.1964000 | $0.2061000 | $0.1939000 |
| 2023-12-28 | $0.1964000 | $0.1937000 | $0.2039000 | $0.1867000 |
| 2023-12-29 | $0.1937000 | $0.1931000 | $0.2005000 | $0.1837000 |
| 2023-12-30 | $0.1931000 | $0.1890000 | $0.1941000 | $0.1763000 |
| 2023-12-31 | $0.1890000 | $0.1841000 | $0.1905000 | $0.1825000 |
| 2024-01-01 | $0.1841000 | $0.1878000 | $0.1916000 | $0.1788000 |
| 2024-01-02 | $0.1878000 | $0.1963000 | $0.2006000 | $0.1866000 |
| 2024-01-03 | $0.1963000 | $0.1874000 | $0.1986000 | $0.1815000 |
| 2024-01-04 | $0.1874000 | $0.1912000 | $0.1955000 | $0.1823000 |
| 2024-01-05 | $0.1912000 | $0.1880000 | $0.1958000 | $0.1874000 |
| 2024-01-06 | $0.1880000 | $0.1814000 | $0.1919000 | $0.1810000 |
| 2024-01-07 | $0.1814000 | $0.1847000 | $0.1856000 | $0.1735000 |
| 2024-01-08 | $0.1847000 | $0.1919000 | $0.1979000 | $0.1834000 |
| 2024-01-09 | $0.1919000 | $0.1862000 | $0.2021000 | $0.1798000 |
| 2024-01-10 | $0.1862000 | $0.1856000 | $0.2152000 | $0.1829000 |
| 2024-01-11 | $0.1856000 | $0.1933000 | $0.1986000 | $0.1843000 |
| 2024-01-12 | $0.1933000 | $0.1794000 | $0.1903000 | $0.1745000 |
| 2024-01-13 | $0.1794000 | $0.1798000 | $0.1902000 | $0.1779000 |
| 2024-01-14 | $0.1798000 | $0.1755000 | $0.1771000 | $0.1704000 |
| 2024-01-15 | $0.1755000 | $0.1751000 | $0.1794000 | $0.1731000 |
| 2024-01-16 | $0.1751000 | $0.1720000 | $0.1829000 | $0.1708000 |
| 2024-01-17 | $0.1720000 | $0.1679000 | $0.1731000 | $0.1655000 |
| 2024-01-18 | $0.1679000 | $0.1579000 | $0.1657000 | $0.1562000 |
| 2024-01-19 | $0.1579000 | $0.1563000 | $0.1620000 | $0.1544000 |
| 2024-01-20 | $0.1563000 | $0.1564000 | $0.1585000 | $0.1541000 |
| 2024-01-21 | $0.1564000 | $0.1658000 | $0.1677000 | $0.1537000 |
| 2024-01-22 | $0.1658000 | $0.1621000 | $0.1633000 | $0.1524000 |
| 2024-01-23 | $0.1621000 | $0.1652000 | $0.1786000 | $0.1522000 |
| 2024-01-24 | $0.1652000 | $0.1659000 | $0.1721000 | $0.1592000 |
| 2024-01-25 | $0.1659000 | $0.1628000 | $0.1678000 | $0.1599000 |
| 2024-01-26 | $0.1628000 | $0.1718000 | $0.1744000 | $0.1611000 |
| 2024-01-27 | $0.1718000 | $0.1599000 | $0.1729000 | $0.1565000 |
| 2024-01-28 | $0.1599000 | $0.1608000 | $0.1631000 | $0.1559000 |
| 2024-01-29 | $0.1608000 | $0.1623000 | $0.1664000 | $0.1578000 |
| 2024-01-30 | $0.1623000 | $0.1602000 | $0.1657000 | $0.1562000 |
| 2024-01-31 | $0.1602000 | $0.1584000 | $0.1631000 | $0.1538000 |
| 2024-02-01 | $0.1584000 | $0.1581000 | $0.1619000 | $0.1565000 |
| 2024-02-02 | $0.1581000 | $0.1545000 | $0.1593000 | $0.1540000 |
| 2024-02-03 | $0.1545000 | $0.1507000 | $0.1546000 | $0.1498000 |
| 2024-02-04 | $0.1507000 | $0.1409000 | $0.1509000 | $0.1395000 |
| 2024-02-05 | $0.1409000 | $0.1368000 | $0.1443000 | $0.1345000 |
| 2024-02-06 | $0.1368000 | $0.1379000 | $0.1440000 | $0.1350000 |
| 2024-02-07 | $0.1379000 | $0.1466000 | $0.1576000 | $0.1396000 |
| 2024-02-08 | $0.1466000 | $0.1484000 | $0.1573000 | $0.1422000 |
| 2024-02-09 | $0.1484000 | $0.1600000 | $0.1608000 | $0.1474000 |
| 2024-02-10 | $0.1600000 | $0.1602000 | $0.1618000 | $0.1567000 |
| 2024-02-11 | $0.1602000 | $0.1599000 | $0.1636000 | $0.1556000 |
| 2024-02-12 | $0.1599000 | $0.1573000 | $0.1748000 | $0.1463000 |
| 2024-02-13 | $0.1573000 | $0.1636000 | $0.1849000 | $0.1528000 |
| 2024-02-14 | $0.1636000 | $0.1828000 | $0.1991000 | $0.1692000 |
| 2024-02-15 | $0.1828000 | $0.1857000 | $0.1978000 | $0.1809000 |
| 2024-02-16 | $0.1857000 | $0.1892000 | $0.1936000 | $0.1805000 |
| 2024-02-17 | $0.1892000 | $0.1879000 | $0.1907000 | $0.1826000 |
| 2024-02-18 | $0.1879000 | $0.1942000 | $0.2001000 | $0.1890000 |
| 2024-02-19 | $0.1942000 | $0.1930000 | $0.2209000 | $0.1914000 |
| 2024-02-20 | $0.1930000 | $0.1866000 | $0.2016000 | $0.1838000 |
| 2024-02-21 | $0.1866000 | $0.1795000 | $0.1888000 | $0.1791000 |
| 2024-02-22 | $0.1795000 | $0.1877000 | $0.1877000 | $0.1782000 |
| 2024-02-23 | $0.1877000 | $0.1933000 | $0.1957000 | $0.1806000 |
| 2024-02-24 | $0.1933000 | $0.2053000 | $0.2069000 | $0.1907000 |
| 2024-02-25 | $0.2053000 | $0.2118000 | $0.2167000 | $0.2059000 |
| 2024-02-26 | $0.2118000 | $0.2035000 | $0.2180000 | $0.1998000 |
| 2024-02-27 | $0.2035000 | $0.2451000 | $0.2595000 | $0.1962000 |
| 2024-02-28 | $0.2451000 | $0.2363000 | $0.2608000 | $0.2260000 |
| 2024-02-29 | $0.2363000 | $0.2467000 | $0.2532000 | $0.2255000 |
| 2024-03-01 | $0.2467000 | $0.2303000 | $0.2818000 | $0.2126000 |
| 2024-03-02 | $0.2303000 | $0.2214000 | $0.2313000 | $0.2158000 |
| 2024-03-03 | $0.2214000 | $0.2265000 | $0.2287000 | $0.2132000 |
| 2024-03-04 | $0.2265000 | $0.2247000 | $0.2542000 | $0.2218000 |
| 2024-03-05 | $0.2247000 | $0.2201000 | $0.2452000 | $0.2055000 |
| 2024-03-06 | $0.2201000 | $0.2127000 | $0.2367000 | $0.1934000 |
| 2024-03-07 | $0.2127000 | $0.2235000 | $0.2292000 | $0.2137000 |
| 2024-03-08 | $0.2235000 | $0.2138000 | $0.2395000 | $0.2061000 |
| 2024-03-09 | $0.2138000 | $0.2431000 | $0.2544000 | $0.2124000 |
| 2024-03-10 | $0.2431000 | $0.2403000 | $0.2523000 | $0.2248000 |
| 2024-03-11 | $0.2403000 | $0.2569000 | $0.2643000 | $0.2256000 |
| 2024-03-12 | $0.2569000 | $0.2889000 | $0.2985000 | $0.2451000 |
| 2024-03-13 | $0.2889000 | $0.3233000 | $0.3571000 | $0.2757000 |
| 2024-03-14 | $0.3233000 | $0.3307000 | $0.3767000 | $0.2911000 |
| 2024-03-15 | $0.3307000 | $0.3051000 | $0.3354000 | $0.2994000 |
| 2024-03-16 | $0.3051000 | $0.2965000 | $0.3244000 | $0.2823000 |
| 2024-03-17 | $0.2965000 | $0.2926000 | $0.3277000 | $0.2921000 |
| 2024-03-18 | $0.2926000 | $0.2598000 | $0.2876000 | $0.2555000 |
| 2024-03-19 | $0.2598000 | $0.2365000 | $0.2425000 | $0.2259000 |
| 2024-03-20 | $0.2365000 | $0.2650000 | $0.3517000 | $0.2515000 |
| 2024-03-21 | $0.2650000 | $0.2537000 | $0.2794000 | $0.2485000 |
| 2024-03-22 | $0.2537000 | $0.2502000 | $0.2612000 | $0.2347000 |
| 2024-03-23 | $0.2502000 | $0.2788000 | $0.2831000 | $0.2442000 |
| 2024-03-24 | $0.2788000 | $0.2844000 | $0.3039000 | $0.2729000 |
| 2024-03-25 | $0.2844000 | $0.2559000 | $0.2956000 | $0.2544000 |
| 2024-03-26 | $0.2559000 | $0.2318000 | $0.2691000 | $0.2293000 |
| 2024-03-27 | $0.2318000 | $0.2322000 | $0.3675000 | $0.2164000 |
| 2024-03-28 | $0.2322000 | $0.2441000 | $0.3027000 | $0.2275000 |
| 2024-03-29 | $0.2441000 | $0.2872000 | $0.2909000 | $0.2395000 |
| 2024-03-30 | $0.2872000 | $0.2572000 | $0.2906000 | $0.2568000 |
| 2024-03-31 | $0.2572000 | $0.2583000 | $0.2676000 | $0.2569000 |
| 2024-04-01 | $0.2583000 | $0.2404000 | $0.2525000 | $0.2404000 |
| 2024-04-02 | $0.2404000 | $0.2328000 | $0.2460000 | $0.2249000 |
| 2024-04-03 | $0.2328000 | $0.2287000 | $0.2395000 | $0.2241000 |
| 2024-04-04 | $0.2287000 | $0.2259000 | $0.2317000 | $0.2164000 |
| 2024-04-05 | $0.2259000 | $0.2196000 | $0.2278000 | $0.2080000 |
| 2024-04-06 | $0.2196000 | $0.2285000 | $0.2347000 | $0.2215000 |
| 2024-04-07 | $0.2285000 | $0.2272000 | $0.2418000 | $0.2272000 |
| 2024-04-08 | $0.2272000 | $0.2423000 | $0.2586000 | $0.2230000 |
| 2024-04-09 | $0.2423000 | $0.2231000 | $0.2298000 | $0.2128000 |
| 2024-04-10 | $0.2231000 | $0.2157000 | $0.2292000 | $0.2149000 |
| 2024-04-11 | $0.2157000 | $0.2223000 | $0.2246000 | $0.2129000 |
| 2024-04-12 | $0.2223000 | $0.2080000 | $0.2128000 | $0.1943000 |
| 2024-04-13 | $0.2080000 | $0.1750000 | $0.1957000 | $0.1750000 |
| 2024-04-14 | $0.1750000 | $0.1797000 | $0.1963000 | $0.1785000 |
| 2024-04-15 | $0.1797000 | $0.1807000 | $0.1857000 | $0.1716000 |
| 2024-04-16 | $0.1807000 | $0.1851000 | $0.2006000 | $0.1714000 |
| 2024-04-17 | $0.1851000 | $0.1659000 | $0.1791000 | $0.1611000 |
| 2024-04-18 | $0.1659000 | $0.1674000 | $0.1724000 | $0.1621000 |
| 2024-04-19 | $0.1674000 | $0.1647000 | $0.1733000 | $0.1569000 |
| 2024-04-20 | $0.1647000 | $0.1656000 | $0.1727000 | $0.1656000 |
| 2024-04-21 | $0.1656000 | $0.1651000 | $0.1657000 | $0.1648000 |
| 2024-04-22 | $0.1628000 | $0.1624000 | $0.1921000 | $0.1539000 |
| 2024-04-23 | $0.1624000 | $0.1494000 | $0.1640000 | $0.1471000 |
| 2024-04-24 | $0.1494000 | $0.1490000 | $0.1570000 | $0.1430000 |
| 2024-04-25 | $0.1490000 | $0.1470000 | $0.1527000 | $0.1451000 |
| 2024-04-26 | $0.1470000 | $0.1406000 | $0.1534000 | $0.1384000 |
| 2024-04-27 | $0.1406000 | $0.1384000 | $0.1484000 | $0.1366000 |
| 2024-04-28 | $0.1384000 | $0.1381000 | $0.1468000 | $0.1351000 |
| 2024-04-29 | $0.1381000 | $0.1404000 | $0.1479000 | $0.1361000 |
| 2024-04-30 | $0.1404000 | $0.1453000 | $0.1494000 | $0.1307000 |
| 2024-05-01 | $0.1453000 | $0.1422000 | $0.1513000 | $0.1402000 |
| 2024-05-02 | $0.1422000 | $0.1417000 | $0.1456000 | $0.1408000 |
| 2024-05-03 | $0.1417000 | $0.1427000 | $0.1485000 | $0.1415000 |
| 2024-05-04 | $0.1427000 | $0.1456000 | $0.1478000 | $0.1408000 |
| 2024-05-05 | $0.1456000 | $0.1431000 | $0.1474000 | $0.1405000 |
| 2024-05-06 | $0.1431000 | $0.1434000 | $0.1434000 | $0.1361000 |
| 2024-05-07 | $0.1434000 | $0.1437000 | $0.1440000 | $0.1380000 |
| 2024-05-08 | $0.1437000 | $0.1463000 | $0.1468000 | $0.1406000 |
| 2024-05-09 | $0.1463000 | $0.1494000 | $0.1507000 | $0.1444000 |
| 2024-05-10 | $0.1494000 | $0.1545000 | $0.1563000 | $0.1424000 |
| 2024-05-11 | $0.1545000 | $0.1506000 | $0.1553000 | $0.1500000 |
| 2024-05-12 | $0.1506000 | $0.1499000 | $0.1516000 | $0.1472000 |
| 2024-05-13 | $0.1499000 | $0.1485000 | $0.1541000 | $0.1456000 |
| 2024-05-14 | $0.1485000 | $0.1433000 | $0.1469000 | $0.1418000 |
| 2024-05-15 | $0.1433000 | $0.1472000 | $0.1517000 | $0.1449000 |
| 2024-05-16 | $0.1472000 | $0.1428000 | $0.1449000 | $0.1424000 |
| 2024-05-17 | $0.1428000 | $0.1464000 | $0.1505000 | $0.1426000 |
| 2024-05-18 | $0.1464000 | $0.1475000 | $0.1486000 | $0.1453000 |
| 2024-05-19 | $0.1475000 | $0.1478000 | $0.1535000 | $0.1440000 |
| 2024-05-20 | $0.1478000 | $0.1538000 | $0.1771000 | $0.1538000 |
| 2024-05-21 | $0.1538000 | $0.1482000 | $0.1592000 | $0.1468000 |
| 2024-05-22 | $0.1482000 | $0.1441000 | $0.1484000 | $0.1427000 |
| 2024-05-23 | $0.1441000 | $0.1400000 | $0.1464000 | $0.1357000 |
| 2024-05-24 | $0.1400000 | $0.1408000 | $0.1420000 | $0.1356000 |
| 2024-05-25 | $0.1408000 | $0.1367000 | $0.1424000 | $0.1358000 |
| 2024-05-26 | $0.1367000 | $0.1358000 | $0.1400000 | $0.1344000 |
| 2024-05-27 | $0.1358000 | $0.1365000 | $0.1383000 | $0.1328000 |
| 2024-05-28 | $0.1365000 | $0.1455000 | $0.1489000 | $0.1332000 |
| 2024-05-29 | $0.1455000 | $0.1439000 | $0.1456000 | $0.1404000 |
| 2024-05-30 | $0.1439000 | $0.1414000 | $0.1457000 | $0.1396000 |
| 2024-05-31 | $0.1414000 | $0.1400000 | $0.1427000 | $0.1375000 |
| 2024-06-01 | $0.1400000 | $0.1363000 | $0.1427000 | $0.1356000 |
| 2024-06-02 | $0.1363000 | $0.1339000 | $0.1365000 | $0.1338000 |
| 2024-06-03 | $0.1339000 | $0.1316000 | $0.1348000 | $0.1301000 |
| 2024-06-04 | $0.1316000 | $0.1330000 | $0.1360000 | $0.1313000 |
| 2024-06-05 | $0.1330000 | $0.1328000 | $0.1370000 | $0.1328000 |
| 2024-06-06 | $0.1328000 | $0.1346000 | $0.1372000 | $0.1305000 |
| 2024-06-07 | $0.1346000 | $0.1338000 | $0.1354000 | $0.1274000 |
| 2024-06-08 | $0.1338000 | $0.1301000 | $0.1362000 | $0.1288000 |
| 2024-06-09 | $0.1301000 | $0.1279000 | $0.1314000 | $0.1253000 |
| 2024-06-10 | $0.1279000 | $0.1214000 | $0.1287000 | $0.1213000 |
| 2024-06-11 | $0.1214000 | $0.1173000 | $0.1294000 | $0.1152000 |
| 2024-06-12 | $0.1173000 | $0.1208000 | $0.1232000 | $0.1171000 |
| 2024-06-13 | $0.1208000 | $0.1291000 | $0.1387000 | $0.1177000 |
| 2024-06-14 | $0.1291000 | $0.1196000 | $0.1298000 | $0.1193000 |
| 2024-06-15 | $0.1196000 | $0.1192000 | $0.1319000 | $0.1188000 |
| 2024-06-16 | $0.1192000 | $0.1195000 | $0.1220000 | $0.1182000 |
| 2024-06-17 | $0.1195000 | $0.1060000 | $0.1184000 | $0.1002000 |
| 2024-06-18 | $0.1060000 | $0.1041000 | $0.1099000 | $0.1036000 |
| 2024-06-19 | $0.1041000 | $0.1027000 | $0.1071000 | $0.1018000 |
| 2024-06-20 | $0.1027000 | $0.1027000 | $0.1036000 | $0.0996800 |
| 2024-06-21 | $0.1027000 | $0.1010000 | $0.1043000 | $0.1002000 |
| 2024-06-22 | $0.1010000 | $0.1011000 | $0.1028000 | $0.1000000 |
| 2024-06-23 | $0.1011000 | $0.0971 | $0.0989 | $0.0941 |
| 2024-06-24 | $0.0971 | $0.0986 | $0.0994800 | $0.0945 |
| 2024-06-25 | $0.0986 | $0.0996800 | $0.1031000 | $0.0991000 |
| 2024-06-26 | $0.0996800 | $0.1016000 | $0.1021000 | $0.0962 |
| 2024-06-27 | $0.1016000 | $0.1009000 | $0.1042000 | $0.0994500 |
| 2024-06-28 | $0.1009000 | $0.0993200 | $0.0996600 | $0.0963 |
| 2024-06-29 | $0.0993200 | $0.0993800 | $0.1003000 | $0.0987 |
| 2024-06-30 | $0.0993800 | $0.0995200 | $0.1013000 | $0.0988 |
| 2024-07-01 | $0.0995200 | $0.0976 | $0.1003000 | $0.0965 |
| 2024-07-02 | $0.0976 | $0.0884 | $0.0972 | $0.0884 |
| 2024-07-03 | $0.0884 | $0.0857 | $0.0880 | $0.0847 |
| 2024-07-04 | $0.0857 | $0.0826 | $0.0843 | $0.0783 |
| 2024-07-05 | $0.0826 | $0.0792 | $0.0854 | $0.0783 |
| 2024-07-06 | $0.0792 | $0.0839 | $0.0841 | $0.0805 |
| 2024-07-07 | $0.0839 | $0.0836 | $0.0837 | $0.0797 |
| 2024-07-08 | $0.0836 | $0.0805 | $0.0894 | $0.0785 |
| 2024-07-09 | $0.0805 | $0.0850 | $0.0858 | $0.0804 |
| 2024-07-10 | $0.0850 | $0.0823 | $0.0871 | $0.0811 |
| 2024-07-11 | $0.0823 | $0.0820 | $0.0827 | $0.0793 |
| 2024-07-12 | $0.0820 | $0.0821 | $0.0844 | $0.0810 |
| 2024-07-13 | $0.0821 | $0.0824 | $0.0837 | $0.0818 |
| 2024-07-14 | $0.0824 | $0.0840 | $0.0859 | $0.0829 |
| 2024-07-15 | $0.0840 | $0.0853 | $0.0908 | $0.0847 |
| 2024-07-16 | $0.0853 | $0.0866 | $0.0892 | $0.0839 |
| 2024-07-17 | $0.0866 | $0.0838 | $0.0853 | $0.0824 |
| 2024-07-18 | $0.0838 | $0.0878 | $0.0893 | $0.0832 |
| 2024-07-19 | $0.0878 | $0.0920 | $0.0934 | $0.0876 |
| 2024-07-20 | $0.0920 | $0.0921 | $0.0936 | $0.0910 |
| 2024-07-21 | $0.0921 | $0.0921 | $0.0951 | $0.0909 |
| 2024-07-22 | $0.0921 | $0.0897 | $0.0911 | $0.0889 |
| 2024-07-23 | $0.0897 | $0.0879 | $0.1379000 | $0.0875 |
| 2024-07-24 | $0.0879 | $0.0867 | $0.0871 | $0.0830 |
| 2024-07-25 | $0.0867 | $0.0854 | $0.0875 | $0.0822 |
| 2024-07-26 | $0.0854 | $0.0868 | $0.0884 | $0.0852 |
| 2024-07-27 | $0.0868 | $0.0843 | $0.0868 | $0.0838 |
| 2024-07-28 | $0.0843 | $0.0835 | $0.0863 | $0.0834 |
| 2024-07-29 | $0.0835 | $0.0829 | $0.0847 | $0.0792 |
| 2024-07-30 | $0.0829 | $0.0799 | $0.0825 | $0.0794 |
| 2024-07-31 | $0.0799 | $0.0793 | $0.0802 | $0.0763 |
| 2024-08-01 | $0.0793 | $0.0782 | $0.0813 | $0.0780 |
| 2024-08-02 | $0.0782 | $0.0792 | $0.0793 | $0.0729 |
| 2024-08-03 | $0.0792 | $0.0741 | $0.0789 | $0.0739 |
| 2024-08-04 | $0.0741 | $0.0710 | $0.0711 | $0.0675 |
| 2024-08-05 | $0.0710 | $0.0656 | $0.0753 | $0.0626 |
| 2024-08-06 | $0.0656 | $0.0683 | $0.0684 | $0.0634 |
| 2024-08-07 | $0.0683 | $0.0662 | $0.0668 | $0.0627 |
| 2024-08-08 | $0.0662 | $0.0720 | $0.0795 | $0.0682 |
| 2024-08-09 | $0.0720 | $0.0754 | $0.0766 | $0.0692 |
| 2024-08-10 | $0.0754 | $0.0763 | $0.0772 | $0.0745 |
| 2024-08-11 | $0.0763 | $0.0749 | $0.0767 | $0.0729 |
| 2024-08-12 | $0.0749 | $0.0726 | $0.0807 | $0.0722 |
| 2024-08-13 | $0.0726 | $0.0754 | $0.0770 | $0.0717 |
| 2024-08-14 | $0.0754 | $0.0753 | $0.0768 | $0.0725 |
| 2024-08-15 | $0.0753 | $0.0731 | $0.0735 | $0.0725 |
| 2024-08-16 | $0.0728 | $0.0721 | $0.0729 | $0.0715 |
| 2024-08-17 | $0.0738 | $0.0708 | $0.0744 | $0.0706 |
| 2024-08-18 | $0.0703 | $0.0708 | $0.0711 | $0.0698 |
| 2024-08-19 | $0.0707 | $0.0710 | $0.0714 | $0.0710 |
| 2024-08-20 | $0.0710 | $0.0686 | $0.0693 | $0.0686 |
| 2024-08-21 | $0.0686 | $0.0713 | $0.0713 | $0.0702 |
| 2024-08-22 | $0.0713 | $0.0748 | $0.0749 | $0.0702 |
| 2024-08-23 | $0.0748 | $0.0718 | $0.0788 | $0.0715 |
| 2024-08-24 | $0.0718 | $0.0717 | $0.0720 | $0.0716 |
| 2024-08-25 | $0.0743 | $0.0719 | $0.0737 | $0.0715 |
| 2024-08-26 | $0.0719 | $0.0704 | $0.0708 | $0.0695 |
| 2024-08-27 | $0.0704 | $0.0615 | $0.0693 | $0.0615 |
| 2024-08-28 | $0.0615 | $0.0624 | $0.0641 | $0.0620 |
| 2024-08-29 | $0.0624 | $0.0625 | $0.0626 | $0.0624 |
Mercata
Lossless Crypto Market
| Paio | Scambio |
|---|---|
| LSS/ETH | bilaxy |
| LSS/USDT | bkex |
| LSS/ETH | gateio |
| LSS/USDT | gateio |
| LSS/USDT | kucoin |
| LSS/USDT | latoken |
| LSS/WETH | uniswapv2 |
Ricevi la newsletter di Crypto
Leggi la dichiarazione di non responsabilità : Tutti i contenuti forniti nel nostro sito Web, i siti con collegamento ipertestuale, le applicazioni associate, i forum, i blog, gli account dei social media e altre piattaforme ("Sito") sono solo per le vostre informazioni generali, procurati da fonti di terze parti. Non rilasciamo alcuna garanzia di alcun tipo in relazione al nostro contenuto, incluso ma non limitato a accuratezza e aggiornamento. Nessuna parte del contenuto che forniamo costituisce consulenza finanziaria, consulenza legale o qualsiasi altra forma di consulenza intesa per la vostra specifica dipendenza per qualsiasi scopo. Qualsiasi uso o affidamento sui nostri contenuti è esclusivamente a proprio rischio e discrezione. Devi condurre la tua ricerca, rivedere, analizzare e verificare i nostri contenuti prima di fare affidamento su di essi. Il trading è un'attività altamente rischiosa che può portare a perdite importanti, pertanto si prega di consultare il proprio consulente finanziario prima di prendere qualsiasi decisione. Nessun contenuto sul nostro sito è pensato per essere una sollecitazione o un'offerta