LSS
Lossless 秩 1492
55,572,672 LSS
买卖
Get Wallet
Lossless
Lossless 价钱 $0.07
$0.07
Lossless 24h Vol
$291,610
$291,610
Lossless 市值 $3,883,588
$3,883,588
24小时
3 BTC 1 H
0.18 %
24 H
26 %
7 d
40.81 %
今天 Lossless 目前以美元计价
0.0699
USD, 如果转换为 Bitcoin 是
0.00000071
BTC. 总计 55,572,672 LSS 目前正在市场上流传。 Lossless 价格目前正在经历变化 26 %, 校验 所有加密货币. 过去24小时 0.003 M US dollars Lossless 已被交易 加密交换. 得到 Lossless's 通过将其添加到您的 最爱 并创造一个免费的 投资组合.
全名
Lossless
符号
LSS
算法
N/A
BTC 价钱
0.00000071 BTC
BTC 市场
40 BTC
BTC 24h Vol
3 BTC
开采的总硬币
55,572,672 LSS
1h
0.18 %
24h
26 %
7d
40.81 %
Reddit
N/A
网站
N/A
Share Lossless Price
图表
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2023-09-14 | $0.1063000 | $0.1095000 | $0.1116000 | $0.1056000 |
| 2023-09-15 | $0.1095000 | $0.1085000 | $0.1157000 | $0.1020000 |
| 2023-09-16 | $0.1085000 | $0.1052000 | $0.1092000 | $0.1041000 |
| 2023-09-17 | $0.1052000 | $0.1042000 | $0.1059000 | $0.1030000 |
| 2023-09-18 | $0.1042000 | $0.1070000 | $0.1097000 | $0.1030000 |
| 2023-09-19 | $0.1070000 | $0.1102000 | $0.1186000 | $0.1070000 |
| 2023-09-20 | $0.1102000 | $0.1086000 | $0.1116000 | $0.1082000 |
| 2023-09-21 | $0.1086000 | $0.1063000 | $0.1138000 | $0.1020000 |
| 2023-09-22 | $0.1063000 | $0.1021000 | $0.1100000 | $0.1003000 |
| 2023-09-23 | $0.1021000 | $0.1024000 | $0.1036000 | $0.1001000 |
| 2023-09-24 | $0.1024000 | $0.1010000 | $0.1033000 | $0.1001000 |
| 2023-09-25 | $0.1010000 | $0.1019000 | $0.1032000 | $0.0990400 |
| 2023-09-26 | $0.1019000 | $0.0995300 | $0.1030000 | $0.0977 |
| 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 | $0.1024000 | $0.1016000 | $0.1042000 | $0.1011000 |
| 2023-10-18 | $0.1016000 | $0.1015000 | $0.1029000 | $0.1006000 |
| 2023-10-19 | $0.1015000 | $0.1017000 | $0.1054000 | $0.1008000 |
| 2023-10-20 | $0.1017000 | $0.1020000 | $0.1042000 | $0.1006000 |
| 2023-10-21 | $0.1020000 | $0.1044000 | $0.1051000 | $0.0998400 |
| 2023-10-22 | $0.1044000 | $0.1026000 | $0.1050000 | $0.1012000 |
| 2023-10-23 | $0.1026000 | $0.1052000 | $0.1071000 | $0.1019000 |
| 2023-10-24 | $0.1052000 | $0.1054000 | $0.1117000 | $0.1049000 |
| 2023-10-25 | $0.1054000 | $0.1097000 | $0.1109000 | $0.1053000 |
| 2023-10-26 | $0.1097000 | $0.1123000 | $0.1157000 | $0.1093000 |
| 2023-10-27 | $0.1123000 | $0.0930 | $0.1129000 | $0.0909 |
| 2023-10-28 | $0.0930 | $0.0916 | $0.0983 | $0.0906 |
| 2023-10-29 | $0.0916 | $0.0976 | $0.0996900 | $0.0876 |
| 2023-10-30 | $0.0976 | $0.0931 | $0.0998800 | $0.0912 |
| 2023-10-31 | $0.0931 | $0.0913 | $0.0945 | $0.0909 |
| 2023-11-01 | $0.0913 | $0.0921 | $0.0958 | $0.0902 |
| 2023-11-02 | $0.0921 | $0.0931 | $0.0946 | $0.0900 |
| 2023-11-03 | $0.0931 | $0.0910 | $0.0936 | $0.0908 |
| 2023-11-04 | $0.0910 | $0.0926 | $0.0932 | $0.0891 |
| 2023-11-05 | $0.0926 | $0.0932 | $0.0941 | $0.0901 |
| 2023-11-06 | $0.0932 | $0.1021000 | $0.1046000 | $0.0908 |
| 2023-11-07 | $0.1021000 | $0.1046000 | $0.1066000 | $0.0971 |
| 2023-11-08 | $0.1046000 | $0.1060000 | $0.1071000 | $0.1046000 |
| 2023-11-09 | $0.1060000 | $0.1095000 | $0.1111000 | $0.1056000 |
| 2023-11-10 | $0.1095000 | $0.1279000 | $0.1310000 | $0.1093000 |
| 2023-11-11 | $0.1279000 | $0.1300000 | $0.1311000 | $0.1235000 |
| 2023-11-12 | $0.1300000 | $0.1267000 | $0.1313000 | $0.1234000 |
| 2023-11-13 | $0.1267000 | $0.1213000 | $0.1273000 | $0.1183000 |
| 2023-11-14 | $0.1213000 | $0.1160000 | $0.1221000 | $0.1126000 |
| 2023-11-15 | $0.1160000 | $0.1199000 | $0.1207000 | $0.1137000 |
| 2023-11-16 | $0.1199000 | $0.1211000 | $0.1242000 | $0.1192000 |
| 2023-11-17 | $0.1211000 | $0.1222000 | $0.1247000 | $0.1155000 |
| 2023-11-18 | $0.1222000 | $0.1230000 | $0.1232000 | $0.1206000 |
| 2023-11-19 | $0.1230000 | $0.1215000 | $0.1241000 | $0.1186000 |
| 2023-11-20 | $0.1215000 | $0.1405000 | $0.1448000 | $0.1215000 |
| 2023-11-21 | $0.1405000 | $0.1288000 | $0.1430000 | $0.1284000 |
| 2023-11-22 | $0.1288000 | $0.1343000 | $0.1344000 | $0.1282000 |
| 2023-11-23 | $0.1343000 | $0.1398000 | $0.1406000 | $0.1331000 |
| 2023-11-24 | $0.1398000 | $0.1402000 | $0.1456000 | $0.1355000 |
| 2023-11-25 | $0.1402000 | $0.1417000 | $0.1422000 | $0.1378000 |
| 2023-11-26 | $0.1417000 | $0.1575000 | $0.1628000 | $0.1406000 |
| 2023-11-27 | $0.1575000 | $0.1537000 | $0.1665000 | $0.1523000 |
| 2023-11-28 | $0.1537000 | $0.1568000 | $0.1589000 | $0.1527000 |
| 2023-11-29 | $0.1568000 | $0.1689000 | $0.1693000 | $0.1545000 |
| 2023-11-30 | $0.1689000 | $0.1803000 | $0.1832000 | $0.1686000 |
| 2023-12-01 | $0.1803000 | $0.1839000 | $0.1866000 | $0.1778000 |
| 2023-12-02 | $0.1839000 | $0.1819000 | $0.1874000 | $0.1802000 |
| 2023-12-03 | $0.1819000 | $0.1768000 | $0.1839000 | $0.1639000 |
| 2023-12-04 | $0.1768000 | $0.1810000 | $0.1972000 | $0.1729000 |
| 2023-12-05 | $0.1810000 | $0.1830000 | $0.1847000 | $0.1786000 |
| 2023-12-06 | $0.1830000 | $0.1819000 | $0.1852000 | $0.1790000 |
| 2023-12-07 | $0.1819000 | $0.1726000 | $0.1836000 | $0.1710000 |
| 2023-12-08 | $0.1726000 | $0.1771000 | $0.1789000 | $0.1712000 |
| 2023-12-09 | $0.1771000 | $0.1808000 | $0.1851000 | $0.1768000 |
| 2023-12-10 | $0.1808000 | $0.1705000 | $0.1815000 | $0.1693000 |
| 2023-12-11 | $0.1705000 | $0.1570000 | $0.1720000 | $0.1563000 |
| 2023-12-12 | $0.1570000 | $0.1501000 | $0.1610000 | $0.1478000 |
| 2023-12-13 | $0.1501000 | $0.1637000 | $0.1653000 | $0.1474000 |
| 2023-12-14 | $0.1637000 | $0.1957000 | $0.2142000 | $0.1617000 |
| 2023-12-15 | $0.1957000 | $0.1873000 | $0.1993000 | $0.1860000 |
| 2023-12-16 | $0.1873000 | $0.1855000 | $0.1938000 | $0.1825000 |
| 2023-12-17 | $0.1855000 | $0.1802000 | $0.1862000 | $0.1765000 |
| 2023-12-18 | $0.1802000 | $0.2070000 | $0.2150000 | $0.1792000 |
| 2023-12-19 | $0.2070000 | $0.2126000 | $0.2144000 | $0.2027000 |
| 2023-12-20 | $0.2126000 | $0.2452000 | $0.2492000 | $0.2124000 |
| 2023-12-21 | $0.2452000 | $0.2402000 | $0.2606000 | $0.2362000 |
| 2023-12-22 | $0.2402000 | $0.2250000 | $0.2415000 | $0.2076000 |
| 2023-12-23 | $0.2250000 | $0.2040000 | $0.2255000 | $0.2034000 |
| 2023-12-24 | $0.2040000 | $0.2034000 | $0.2232000 | $0.2006000 |
| 2023-12-25 | $0.2034000 | $0.1920000 | $0.2034000 | $0.1890000 |
| 2023-12-26 | $0.1920000 | $0.1897000 | $0.1966000 | $0.1849000 |
| 2023-12-27 | $0.1897000 | $0.1956000 | $0.2011000 | $0.1888000 |
| 2023-12-28 | $0.1956000 | $0.1943000 | $0.2080000 | $0.1887000 |
| 2023-12-29 | $0.1943000 | $0.1934000 | $0.1950000 | $0.1847000 |
| 2023-12-30 | $0.1934000 | $0.1896000 | $0.1946000 | $0.1814000 |
| 2023-12-31 | $0.1896000 | $0.1831000 | $0.1913000 | $0.1821000 |
| 2024-01-01 | $0.1831000 | $0.1877000 | $0.1891000 | $0.1781000 |
| 2024-01-02 | $0.1877000 | $0.1963000 | $0.2057000 | $0.1877000 |
| 2024-01-03 | $0.1963000 | $0.1845000 | $0.1974000 | $0.1821000 |
| 2024-01-04 | $0.1845000 | $0.1897000 | $0.1957000 | $0.1821000 |
| 2024-01-05 | $0.1897000 | $0.1885000 | $0.1948000 | $0.1863000 |
| 2024-01-06 | $0.1885000 | $0.1814000 | $0.1932000 | $0.1810000 |
| 2024-01-07 | $0.1814000 | $0.1844000 | $0.1860000 | $0.1764000 |
| 2024-01-08 | $0.1844000 | $0.1918000 | $0.1983000 | $0.1746000 |
| 2024-01-09 | $0.1918000 | $0.1859000 | $0.1971000 | $0.1817000 |
| 2024-01-10 | $0.1859000 | $0.1858000 | $0.1940000 | $0.1817000 |
| 2024-01-11 | $0.1858000 | $0.1940000 | $0.1970000 | $0.1852000 |
| 2024-01-12 | $0.1940000 | $0.1807000 | $0.1951000 | $0.1779000 |
| 2024-01-13 | $0.1807000 | $0.1792000 | $0.1838000 | $0.1773000 |
| 2024-01-14 | $0.1792000 | $0.1755000 | $0.1807000 | $0.1750000 |
| 2024-01-15 | $0.1755000 | $0.1757000 | $0.1793000 | $0.1750000 |
| 2024-01-16 | $0.1757000 | $0.1727000 | $0.1785000 | $0.1722000 |
| 2024-01-17 | $0.1727000 | $0.1670000 | $0.1732000 | $0.1667000 |
| 2024-01-18 | $0.1670000 | $0.1572000 | $0.1684000 | $0.1570000 |
| 2024-01-19 | $0.1572000 | $0.1566000 | $0.1606000 | $0.1547000 |
| 2024-01-20 | $0.1566000 | $0.1557000 | $0.1572000 | $0.1538000 |
| 2024-01-21 | $0.1557000 | $0.1656000 | $0.1678000 | $0.1549000 |
| 2024-01-22 | $0.1656000 | $0.1613000 | $0.1659000 | $0.1578000 |
| 2024-01-23 | $0.1613000 | $0.1651000 | $0.1769000 | $0.1589000 |
| 2024-01-24 | $0.1651000 | $0.1660000 | $0.1687000 | $0.1648000 |
| 2024-01-25 | $0.1660000 | $0.1615000 | $0.1660000 | $0.1612000 |
| 2024-01-26 | $0.1615000 | $0.1715000 | $0.1731000 | $0.1607000 |
| 2024-01-27 | $0.1715000 | $0.1598000 | $0.1718000 | $0.1567000 |
| 2024-01-28 | $0.1598000 | $0.1603000 | $0.1630000 | $0.1585000 |
| 2024-01-29 | $0.1603000 | $0.1630000 | $0.1632000 | $0.1566000 |
| 2024-01-30 | $0.1630000 | $0.1591000 | $0.1632000 | $0.1576000 |
| 2024-01-31 | $0.1591000 | $0.1582000 | $0.1664000 | $0.1572000 |
| 2024-02-01 | $0.1582000 | $0.1570000 | $0.1597000 | $0.1550000 |
| 2024-02-02 | $0.1570000 | $0.1543000 | $0.1579000 | $0.1541000 |
| 2024-02-03 | $0.1543000 | $0.1509000 | $0.1549000 | $0.1504000 |
| 2024-02-04 | $0.1509000 | $0.1412000 | $0.1509000 | $0.1400000 |
| 2024-02-05 | $0.1412000 | $0.1369000 | $0.1444000 | $0.1349000 |
| 2024-02-06 | $0.1369000 | $0.1391000 | $0.1407000 | $0.1353000 |
| 2024-02-07 | $0.1391000 | $0.1483000 | $0.1491000 | $0.1374000 |
| 2024-02-08 | $0.1483000 | $0.1494000 | $0.1503000 | $0.1437000 |
| 2024-02-09 | $0.1494000 | $0.1587000 | $0.1618000 | $0.1475000 |
| 2024-02-10 | $0.1587000 | $0.1596000 | $0.1609000 | $0.1559000 |
| 2024-02-11 | $0.1596000 | $0.1604000 | $0.1649000 | $0.1565000 |
| 2024-02-12 | $0.1604000 | $0.1569000 | $0.1721000 | $0.1508000 |
| 2024-02-13 | $0.1569000 | $0.1638000 | $0.1752000 | $0.1545000 |
| 2024-02-14 | $0.1638000 | $0.1816000 | $0.1933000 | $0.1622000 |
| 2024-02-15 | $0.1816000 | $0.1853000 | $0.1879000 | $0.1810000 |
| 2024-02-16 | $0.1853000 | $0.1892000 | $0.1934000 | $0.1835000 |
| 2024-02-17 | $0.1892000 | $0.1884000 | $0.1894000 | $0.1829000 |
| 2024-02-18 | $0.1884000 | $0.1939000 | $0.1972000 | $0.1848000 |
| 2024-02-19 | $0.1939000 | $0.1921000 | $0.2116000 | $0.1843000 |
| 2024-02-20 | $0.1921000 | $0.1862000 | $0.1960000 | $0.1819000 |
| 2024-02-21 | $0.1862000 | $0.1793000 | $0.1878000 | $0.1786000 |
| 2024-02-22 | $0.1793000 | $0.1862000 | $0.1876000 | $0.1777000 |
| 2024-02-23 | $0.1862000 | $0.1939000 | $0.1948000 | $0.1842000 |
| 2024-02-24 | $0.1939000 | $0.2045000 | $0.2091000 | $0.1893000 |
| 2024-02-25 | $0.2045000 | $0.2106000 | $0.2134000 | $0.2019000 |
| 2024-02-26 | $0.2106000 | $0.2029000 | $0.2122000 | $0.1983000 |
| 2024-02-27 | $0.2029000 | $0.2442000 | $0.2548000 | $0.1969000 |
| 2024-02-28 | $0.2442000 | $0.2374000 | $0.2496000 | $0.2236000 |
| 2024-02-29 | $0.2374000 | $0.2473000 | $0.2625000 | $0.2340000 |
| 2024-03-01 | $0.2473000 | $0.2296000 | $0.2858000 | $0.2085000 |
| 2024-03-02 | $0.2296000 | $0.2216000 | $0.2311000 | $0.2177000 |
| 2024-03-03 | $0.2216000 | $0.2270000 | $0.2270000 | $0.2105000 |
| 2024-03-04 | $0.2270000 | $0.2247000 | $0.2389000 | $0.2192000 |
| 2024-03-05 | $0.2247000 | $0.2205000 | $0.2326000 | $0.2086000 |
| 2024-03-06 | $0.2205000 | $0.2129000 | $0.2242000 | $0.2055000 |
| 2024-03-07 | $0.2129000 | $0.2278000 | $0.2360000 | $0.2124000 |
| 2024-03-08 | $0.2278000 | $0.2165000 | $0.2397000 | $0.2146000 |
| 2024-03-09 | $0.2165000 | $0.2413000 | $0.2454000 | $0.2160000 |
| 2024-03-10 | $0.2413000 | $0.2398000 | $0.2505000 | $0.2298000 |
| 2024-03-11 | $0.2398000 | $0.2573000 | $0.2658000 | $0.2247000 |
| 2024-03-12 | $0.2573000 | $0.2895000 | $0.2925000 | $0.2449000 |
| 2024-03-13 | $0.2895000 | $0.3256000 | $0.3818000 | $0.2767000 |
| 2024-03-14 | $0.3256000 | $0.3356000 | $0.3821000 | $0.3106000 |
| 2024-03-15 | $0.3356000 | $0.3065000 | $0.3425000 | $0.2930000 |
| 2024-03-16 | $0.3065000 | $0.2965000 | $0.3290000 | $0.2948000 |
| 2024-03-17 | $0.2965000 | $0.2902000 | $0.3128000 | $0.2882000 |
| 2024-03-18 | $0.2902000 | $0.2619000 | $0.2926000 | $0.2581000 |
| 2024-03-19 | $0.2619000 | $0.2395000 | $0.2649000 | $0.2364000 |
| 2024-03-20 | $0.2395000 | $0.2638000 | $0.2707000 | $0.2372000 |
| 2024-03-21 | $0.2638000 | $0.2546000 | $0.2723000 | $0.2500000 |
| 2024-03-22 | $0.2546000 | $0.2482000 | $0.2675000 | $0.2444000 |
| 2024-03-23 | $0.2482000 | $0.2771000 | $0.2880000 | $0.2456000 |
| 2024-03-24 | $0.2771000 | $0.2765000 | $0.2873000 | $0.2699000 |
| 2024-03-25 | $0.2765000 | $0.2598000 | $0.2866000 | $0.2539000 |
| 2024-03-26 | $0.2598000 | $0.2236000 | $0.2647000 | $0.2172000 |
| 2024-03-27 | $0.2236000 | $0.2294000 | $0.2982000 | $0.2199000 |
| 2024-03-28 | $0.2294000 | $0.2447000 | $0.2599000 | $0.2263000 |
| 2024-03-29 | $0.2447000 | $0.2853000 | $0.2929000 | $0.2440000 |
| 2024-03-30 | $0.2853000 | $0.2575000 | $0.2937000 | $0.2550000 |
| 2024-03-31 | $0.2575000 | $0.2590000 | $0.2645000 | $0.2520000 |
| 2024-04-01 | $0.2590000 | $0.2403000 | $0.2606000 | $0.2380000 |
| 2024-04-02 | $0.2403000 | $0.2328000 | $0.2447000 | $0.2284000 |
| 2024-04-03 | $0.2328000 | $0.2290000 | $0.2364000 | $0.2271000 |
| 2024-04-04 | $0.2290000 | $0.2261000 | $0.2304000 | $0.2178000 |
| 2024-04-05 | $0.2261000 | $0.2210000 | $0.2307000 | $0.2078000 |
| 2024-04-06 | $0.2210000 | $0.2243000 | $0.2330000 | $0.2182000 |
| 2024-04-07 | $0.2243000 | $0.2235000 | $0.2346000 | $0.2213000 |
| 2024-04-08 | $0.2235000 | $0.2316000 | $0.2357000 | $0.2211000 |
| 2024-04-09 | $0.2316000 | $0.2259000 | $0.2363000 | $0.2202000 |
| 2024-04-10 | $0.2259000 | $0.2199000 | $0.2322000 | $0.2130000 |
| 2024-04-11 | $0.2199000 | $0.2178000 | $0.2254000 | $0.2146000 |
| 2024-04-12 | $0.2178000 | $0.2000000 | $0.2228000 | $0.1940000 |
| 2024-04-13 | $0.2000000 | $0.1752000 | $0.2013000 | $0.1688000 |
| 2024-04-14 | $0.1752000 | $0.1811000 | $0.1888000 | $0.1736000 |
| 2024-04-15 | $0.1811000 | $0.1811000 | $0.1877000 | $0.1780000 |
| 2024-04-16 | $0.1811000 | $0.1791000 | $0.1913000 | $0.1714000 |
| 2024-04-17 | $0.1791000 | $0.1658000 | $0.1820000 | $0.1582000 |
| 2024-04-18 | $0.1658000 | $0.1637000 | $0.1719000 | $0.1592000 |
| 2024-04-19 | $0.1637000 | $0.1648000 | $0.1665000 | $0.1567000 |
| 2024-04-20 | $0.1648000 | $0.1671000 | $0.1786000 | $0.1613000 |
| 2024-04-21 | $0.1671000 | $0.1584000 | $0.1781000 | $0.1576000 |
| 2024-04-22 | $0.1584000 | $0.1622000 | $0.1815000 | $0.1577000 |
| 2024-04-23 | $0.1622000 | $0.1477000 | $0.1648000 | $0.1473000 |
| 2024-04-24 | $0.1477000 | $0.1484000 | $0.1552000 | $0.1456000 |
| 2024-04-25 | $0.1484000 | $0.1481000 | $0.1516000 | $0.1444000 |
| 2024-04-26 | $0.1481000 | $0.1406000 | $0.1538000 | $0.1350000 |
| 2024-04-27 | $0.1406000 | $0.1385000 | $0.1436000 | $0.1326000 |
| 2024-04-28 | $0.1385000 | $0.1417000 | $0.1487000 | $0.1367000 |
| 2024-04-29 | $0.1417000 | $0.1390000 | $0.1440000 | $0.1373000 |
| 2024-04-30 | $0.1390000 | $0.1448000 | $0.1524000 | $0.1386000 |
| 2024-05-01 | $0.1448000 | $0.1415000 | $0.1455000 | $0.1406000 |
| 2024-05-02 | $0.1415000 | $0.1421000 | $0.1430000 | $0.1390000 |
| 2024-05-03 | $0.1421000 | $0.1431000 | $0.1435000 | $0.1407000 |
| 2024-05-04 | $0.1431000 | $0.1453000 | $0.1483000 | $0.1405000 |
| 2024-05-05 | $0.1453000 | $0.1431000 | $0.1453000 | $0.1414000 |
| 2024-05-06 | $0.1431000 | $0.1442000 | $0.1447000 | $0.1417000 |
| 2024-05-07 | $0.1442000 | $0.1441000 | $0.1453000 | $0.1423000 |
| 2024-05-08 | $0.1441000 | $0.1458000 | $0.1476000 | $0.1436000 |
| 2024-05-09 | $0.1458000 | $0.1508000 | $0.1529000 | $0.1436000 |
| 2024-05-10 | $0.1508000 | $0.1539000 | $0.1554000 | $0.1503000 |
| 2024-05-11 | $0.1539000 | $0.1515000 | $0.1542000 | $0.1511000 |
| 2024-05-12 | $0.1515000 | $0.1512000 | $0.1524000 | $0.1498000 |
| 2024-05-13 | $0.1512000 | $0.1491000 | $0.1514000 | $0.1480000 |
| 2024-05-14 | $0.1491000 | $0.1437000 | $0.1492000 | $0.1431000 |
| 2024-05-15 | $0.1437000 | $0.1467000 | $0.1521000 | $0.1428000 |
| 2024-05-16 | $0.1467000 | $0.1417000 | $0.1475000 | $0.1405000 |
| 2024-05-17 | $0.1417000 | $0.1467000 | $0.1471000 | $0.1411000 |
| 2024-05-18 | $0.1467000 | $0.1470000 | $0.1493000 | $0.1458000 |
| 2024-05-19 | $0.1470000 | $0.1474000 | $0.1548000 | $0.1461000 |
| 2024-05-20 | $0.1474000 | $0.1500000 | $0.1501000 | $0.1452000 |
| 2024-05-21 | $0.1500000 | $0.1481000 | $0.1506000 | $0.1460000 |
| 2024-05-22 | $0.1481000 | $0.1441000 | $0.1489000 | $0.1437000 |
| 2024-05-23 | $0.1441000 | $0.1404000 | $0.1446000 | $0.1398000 |
| 2024-05-24 | $0.1404000 | $0.1407000 | $0.1412000 | $0.1381000 |
| 2024-05-25 | $0.1407000 | $0.1369000 | $0.1408000 | $0.1363000 |
| 2024-05-26 | $0.1369000 | $0.1362000 | $0.1368000 | $0.1358000 |
| 2024-05-27 | $0.1362000 | $0.1364000 | $0.1368000 | $0.1352000 |
| 2024-05-28 | $0.1364000 | $0.1453000 | $0.1475000 | $0.1362000 |
| 2024-05-29 | $0.1453000 | $0.1441000 | $0.1455000 | $0.1435000 |
| 2024-05-30 | $0.1441000 | $0.1416000 | $0.1449000 | $0.1415000 |
| 2024-05-31 | $0.1416000 | $0.1404000 | $0.1417000 | $0.1397000 |
| 2024-06-01 | $0.1404000 | $0.1356000 | $0.1408000 | $0.1355000 |
| 2024-06-02 | $0.1356000 | $0.1343000 | $0.1360000 | $0.1333000 |
| 2024-06-03 | $0.1343000 | $0.1319000 | $0.1376000 | $0.1310000 |
| 2024-06-04 | $0.1319000 | $0.1347000 | $0.1393000 | $0.1302000 |
| 2024-06-05 | $0.1347000 | $0.1325000 | $0.1354000 | $0.1322000 |
| 2024-06-06 | $0.1325000 | $0.1344000 | $0.1375000 | $0.1302000 |
| 2024-06-07 | $0.1344000 | $0.1340000 | $0.1346000 | $0.1322000 |
| 2024-06-08 | $0.1340000 | $0.1305000 | $0.1343000 | $0.1284000 |
| 2024-06-09 | $0.1305000 | $0.1278000 | $0.1306000 | $0.1265000 |
| 2024-06-10 | $0.1278000 | $0.1215000 | $0.1280000 | $0.1213000 |
| 2024-06-11 | $0.1215000 | $0.1187000 | $0.1216000 | $0.1161000 |
| 2024-06-12 | $0.1187000 | $0.1222000 | $0.1223000 | $0.1181000 |
| 2024-06-13 | $0.1222000 | $0.1289000 | $0.1496000 | $0.1196000 |
| 2024-06-14 | $0.1289000 | $0.1199000 | $0.1291000 | $0.1193000 |
| 2024-06-15 | $0.1199000 | $0.1194000 | $0.1200000 | $0.1188000 |
| 2024-06-16 | $0.1194000 | $0.1195000 | $0.1198000 | $0.1192000 |
| 2024-06-17 | $0.1195000 | $0.1061000 | $0.1196000 | $0.1012000 |
| 2024-06-18 | $0.1061000 | $0.1037000 | $0.1067000 | $0.1034000 |
| 2024-06-19 | $0.1037000 | $0.1021000 | $0.1086000 | $0.1021000 |
| 2024-06-20 | $0.1021000 | $0.1026000 | $0.1040000 | $0.1021000 |
| 2024-06-21 | $0.1026000 | $0.1009000 | $0.1029000 | $0.1003000 |
| 2024-06-22 | $0.1009000 | $0.1009000 | $0.1030000 | $0.0999800 |
| 2024-06-23 | $0.1009000 | $0.0973 | $0.1010000 | $0.0952 |
| 2024-06-24 | $0.0973 | $0.0985 | $0.0992400 | $0.0929 |
| 2024-06-25 | $0.0985 | $0.0992000 | $0.1026000 | $0.0984 |
| 2024-06-26 | $0.0992000 | $0.1014000 | $0.1020000 | $0.0977 |
| 2024-06-27 | $0.1014000 | $0.1003000 | $0.1032000 | $0.0999700 |
| 2024-06-28 | $0.1003000 | $0.0998300 | $0.1004000 | $0.0984 |
| 2024-06-29 | $0.0998300 | $0.0986 | $0.1016000 | $0.0981 |
| 2024-06-30 | $0.0986 | $0.1000000 | $0.1002000 | $0.0979 |
| 2024-07-01 | $0.1000000 | $0.0972 | $0.1009000 | $0.0972 |
| 2024-07-02 | $0.0972 | $0.0889 | $0.0973 | $0.0887 |
| 2024-07-03 | $0.0889 | $0.0855 | $0.0897 | $0.0848 |
| 2024-07-04 | $0.0855 | $0.0825 | $0.0877 | $0.0814 |
| 2024-07-05 | $0.0825 | $0.0802 | $0.0829 | $0.0781 |
| 2024-07-06 | $0.0802 | $0.0839 | $0.0841 | $0.0789 |
| 2024-07-07 | $0.0839 | $0.0837 | $0.0844 | $0.0827 |
| 2024-07-08 | $0.0837 | $0.0802 | $0.0838 | $0.0792 |
| 2024-07-09 | $0.0802 | $0.0849 | $0.0860 | $0.0800 |
| 2024-07-10 | $0.0849 | $0.0824 | $0.0852 | $0.0821 |
| 2024-07-11 | $0.0824 | $0.0819 | $0.0835 | $0.0802 |
| 2024-07-12 | $0.0819 | $0.0820 | $0.0825 | $0.0816 |
| 2024-07-13 | $0.0820 | $0.0825 | $0.0826 | $0.0820 |
| 2024-07-14 | $0.0825 | $0.0842 | $0.0846 | $0.0820 |
| 2024-07-15 | $0.0842 | $0.0854 | $0.0855 | $0.0839 |
| 2024-07-16 | $0.0854 | $0.0863 | $0.0893 | $0.0853 |
| 2024-07-17 | $0.0863 | $0.0836 | $0.0868 | $0.0828 |
| 2024-07-18 | $0.0836 | $0.0877 | $0.0900 | $0.0833 |
| 2024-07-19 | $0.0877 | $0.0917 | $0.0938 | $0.0873 |
| 2024-07-20 | $0.0917 | $0.0919 | $0.0945 | $0.0900 |
| 2024-07-21 | $0.0919 | $0.0921 | $0.0936 | $0.0903 |
| 2024-07-22 | $0.0921 | $0.0901 | $0.0940 | $0.0895 |
| 2024-07-23 | $0.0901 | $0.0874 | $0.0902 | $0.0865 |
| 2024-07-24 | $0.0874 | $0.0868 | $0.0876 | $0.0855 |
| 2024-07-25 | $0.0868 | $0.0854 | $0.0870 | $0.0844 |
| 2024-07-26 | $0.0854 | $0.0863 | $0.0926 | $0.0842 |
| 2024-07-27 | $0.0863 | $0.0850 | $0.0869 | $0.0846 |
| 2024-07-28 | $0.0850 | $0.0835 | $0.0851 | $0.0828 |
| 2024-07-29 | $0.0835 | $0.0838 | $0.0840 | $0.0806 |
| 2024-07-30 | $0.0838 | $0.0797 | $0.0841 | $0.0791 |
| 2024-07-31 | $0.0797 | $0.0795 | $0.0798 | $0.0793 |
| 2024-08-01 | $0.0795 | $0.0781 | $0.0795 | $0.0777 |
| 2024-08-02 | $0.0781 | $0.0785 | $0.0795 | $0.0777 |
| 2024-08-03 | $0.0785 | $0.0736 | $0.0800 | $0.0735 |
| 2024-08-04 | $0.0736 | $0.0708 | $0.0740 | $0.0705 |
| 2024-08-05 | $0.0708 | $0.0656 | $0.0712 | $0.0654 |
| 2024-08-06 | $0.0656 | $0.0677 | $0.0692 | $0.0655 |
| 2024-08-07 | $0.0677 | $0.0657 | $0.0693 | $0.0657 |
| 2024-08-08 | $0.0657 | $0.0719 | $0.0731 | $0.0655 |
| 2024-08-09 | $0.0719 | $0.0757 | $0.0761 | $0.0717 |
| 2024-08-10 | $0.0757 | $0.0764 | $0.0777 | $0.0756 |
| 2024-08-11 | $0.0764 | $0.0744 | $0.0827 | $0.0736 |
| 2024-08-12 | $0.0744 | $0.0731 | $0.0764 | $0.0727 |
| 2024-08-13 | $0.0731 | $0.0758 | $0.0767 | $0.0724 |
| 2024-08-14 | $0.0758 | $0.0754 | $0.0759 | $0.0750 |
| 2024-08-15 | $0.0754 | $0.0728 | $0.0758 | $0.0725 |
| 2024-08-16 | $0.0728 | $0.0721 | $0.0729 | $0.0715 |
| 2024-08-17 | $0.0721 | $0.0703 | $0.0724 | $0.0701 |
| 2024-08-18 | $0.0703 | $0.0708 | $0.0711 | $0.0698 |
| 2024-08-19 | $0.0708 | $0.0709 | $0.0712 | $0.0693 |
| 2024-08-20 | $0.0709 | $0.0696 | $0.0726 | $0.0695 |
| 2024-08-21 | $0.0696 | $0.0689 | $0.0701 | $0.0682 |
| 2024-08-22 | $0.0689 | $0.0722 | $0.0785 | $0.0688 |
| 2024-08-23 | $0.0722 | $0.0723 | $0.0733 | $0.0711 |
| 2024-08-24 | $0.0723 | $0.0736 | $0.0762 | $0.0718 |
| 2024-08-25 | $0.0736 | $0.0719 | $0.0737 | $0.0717 |
| 2024-08-26 | $0.0719 | $0.0727 | $0.0729 | $0.0701 |
| 2024-08-27 | $0.0727 | $0.0618 | $0.0728 | $0.0613 |
| 2024-08-28 | $0.0618 | $0.0616 | $0.0627 | $0.0610 |
| 2024-08-29 | $0.0616 | $0.0619 | $0.0641 | $0.0606 |
| 2024-08-30 | $0.0619 | $0.0599 | $0.0626 | $0.0597 |
| 2024-08-31 | $0.0599 | $0.0609 | $0.0612 | $0.0591 |
| 2024-09-01 | $0.0609 | $0.0591 | $0.0609 | $0.0583 |
| 2024-09-02 | $0.0591 | $0.0530 | $0.0592 | $0.0484600 |
| 2024-09-03 | $0.0530 | $0.0524 | $0.0539 | $0.0515 |
| 2024-09-04 | $0.0524 | $0.0522 | $0.0525 | $0.0519 |
| 2024-09-05 | $0.0522 | $0.0528 | $0.0535 | $0.0520 |
| 2024-09-06 | $0.0528 | $0.0523 | $0.0530 | $0.0521 |
| 2024-09-07 | $0.0523 | $0.0548 | $0.0576 | $0.0523 |
| 2024-09-08 | $0.0548 | $0.0548 | $0.0564 | $0.0536 |
| 2024-09-09 | $0.0548 | $0.0553 | $0.0566 | $0.0540 |
| 2024-09-10 | $0.0553 | $0.0547 | $0.0563 | $0.0539 |
| 2024-09-11 | $0.0547 | $0.0544 | $0.0560 | $0.0541 |
| 2024-09-12 | $0.0544 | $0.0542 | $0.0562 | $0.0536 |
| 2024-09-13 | $0.0542 | $0.0548 | $0.0559 | $0.0535 |
| 2024-09-14 | $0.0548 | $0.0543 | $0.0548 | $0.0532 |
| 2024-09-15 | $0.0543 | $0.0573 | $0.0581 | $0.0533 |
| 2024-09-16 | $0.0573 | $0.0579 | $0.0614 | $0.0564 |
| 2024-09-17 | $0.0579 | $0.0566 | $0.0586 | $0.0564 |
| 2024-09-18 | $0.0566 | $0.0558 | $0.0574 | $0.0548 |
| 2024-09-19 | $0.0558 | $0.0597 | $0.0602 | $0.0555 |
| 2024-09-20 | $0.0597 | $0.0607 | $0.0620 | $0.0593 |
| 2024-09-21 | $0.0607 | $0.0615 | $0.0623 | $0.0603 |
| 2024-09-22 | $0.0615 | $0.0615 | $0.0633 | $0.0610 |
| 2024-09-23 | $0.0615 | $0.0665 | $0.0906 | $0.0613 |
| 2024-09-24 | $0.0665 | $0.0685 | $0.0691 | $0.0662 |
| 2024-09-25 | $0.0685 | $0.0706 | $0.0727 | $0.0684 |
| 2024-09-26 | $0.0706 | $0.0695 | $0.0713 | $0.0685 |
| 2024-09-27 | $0.0695 | $0.0741 | $0.0771 | $0.0694 |
| 2024-09-28 | $0.0741 | $0.0724 | $0.0744 | $0.0718 |
| 2024-09-29 | $0.0724 | $0.0706 | $0.0724 | $0.0697 |
| 2024-09-30 | $0.0710 | $0.0708 | $0.0719 | $0.0693 |
| 对 | 交换 |
|---|---|
| LSS/USDT | bingx |
| LSS/ETH | gateio |
| LSS/USDT | gateio |
| LSS/USDT | kucoin |
| LSS/USDT | latoken |
阅读免责声明 : 此处提供的所有内容我们的网站，超链接网站，相关应用程序，论坛，博客，社交媒体帐户和其他平台（“网站”）仅供您提供一般信息，从第三方采购。 我们不对与我们的内容有任何形式的保证，包括但不限于准确性和更新性。 我们提供的内容中没有任何内容构成财务建议，法律建议或任何其他形式的建议，以满足您对任何目的的特定依赖。 任何使用或依赖我们的内容完全由您自行承担风险和自由裁量权。 在依赖它们之前，您应该进行自己的研究，审查，分析和验证我们的内容。 交易是一项高风险的活动，可能导致重大损失，因此请在做出任何决定之前咨询您的财务顾问。 我们网站上的任何内容均不构成招揽或要约