Lossless (LSS)
Lossless (LSS)
Cena Lossless wynosi €0.02, zmiana -2.55% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Lossless, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000020648517 |
---|---|
24h Wysoki | €0.02 |
24h Niski | €0.02 |
Kapitalizacja rynkowa | €869.48K |
Wolumen handlowy (24h) | €92.71K |
Dominacja na rynku | - |
Pozycja na rynku | #1877 |
Podaż w obiegu | 55.57M |
Maksymalna podaż | 100M |
Lossless rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
LSS/USDT | €0.01 | €261.47 | €958.51 | 24,044 | Niedawno |
2 |
![]() |
LSS/USDT | €0.01 | - | - | 20,231 | Niedawno |
3 |
![]() |
LSS/USDT | €0.01 | €382.47 | €17.10 | 27,222 | Niedawno |
4 |
![]() |
LSS/ETH | €0.02 | - | - | 0 | Niedawno |
5 |
![]() |
LSS/USDT | €0.02 | - | - | 561 | Niedawno |
6 |
![]() |
LSS/USDT | €0.01 | €373.44 | €123.17 | 28,232 | Niedawno |
7 |
![]() |
LSS/WETH | €0.01 | - | - | 118 | Niedawno |
8 |
![]() |
LSS/WETH | €0.13 | - | - | 105 | Niedawno |
9 |
![]() |
LSS/USDT | €0.12 | €473.37 | €170.19 | 24,565 | Niedawno |
10 |
![]() |
LSS/USDT | €0.10 | €465.31 | €3,530.67 | 30,966 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen Lossless
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.01567 | €0.01588 | €0.01554 | €0.01566 | €92,162 | €870,532 |
kwi 6, 2025 | €0.01803 | €0.01817 | €0.01639 | €0.01664 | €58,099 | €924,585 |
kwi 5, 2025 | €0.01841 | €0.01847 | €0.01787 | €0.01803 | €47,909 | €1,002,143 |
kwi 3, 2025 | €0.01788 | €0.01799 | €0.01755 | €0.01793 | €43,389 | €996,676 |
mar 31, 2025 | €0.01864 | €0.01910 | €0.01845 | €0.01874 | €51,271 | €1,041,290 |
mar 30, 2025 | €0.01818 | €0.01881 | €0.01813 | €0.01866 | €46,969 | €1,036,828 |
mar 29, 2025 | €0.01919 | €0.01952 | €0.01797 | €0.01817 | €49,614 | €1,009,552 |
mar 27, 2025 | €0.02335 | €0.02345 | €0.02132 | €0.02169 | €45,131 | €1,205,552 |
mar 26, 2025 | €0.02369 | €0.02637 | €0.02306 | €0.02335 | €63,300 | €1,297,397 |
mar 25, 2025 | €0.01589 | €0.02560 | €0.01574 | €0.02369 | €93,547 | €1,316,447 |
mar 24, 2025 | €0.01634 | €0.01666 | €0.01582 | €0.01589 | €37,696 | €883,034 |
mar 23, 2025 | €0.01635 | €0.01641 | €0.01630 | €0.01634 | €29,114 | €907,896 |
mar 22, 2025 | €0.01631 | €0.01638 | €0.01607 | €0.01635 | €27,945 | €908,615 |
mar 21, 2025 | €0.01657 | €0.01676 | €0.01622 | €0.01631 | €30,255 | €906,290 |
mar 16, 2025 | €0.01886 | €0.01886 | €0.01720 | €0.01727 | €81,717 | €959,999 |
mar 15, 2025 | €0.01891 | €0.01903 | €0.01877 | €0.01886 | €80,106 | €1,048,274 |
mar 14, 2025 | €0.01924 | €0.01950 | €0.01890 | €0.01891 | €86,084 | €1,050,850 |
mar 13, 2025 | €0.01918 | €0.01954 | €0.01906 | €0.01924 | €101,152 | €1,069,163 |
mar 12, 2025 | €0.01996 | €0.02003 | €0.01901 | €0.01918 | €98,445 | €1,065,417 |
mar 11, 2025 | €0.01989 | €0.02033 | €0.01972 | €0.01996 | €59,573 | €1,109,030 |
mar 10, 2025 | €0.01968 | €0.02028 | €0.01961 | €0.01988 | €67,156 | €1,104,731 |
mar 9, 2025 | €0.02011 | €0.02015 | €0.01962 | €0.01968 | €136,538 | €1,093,544 |
mar 7, 2025 | €0.02133 | €0.02144 | €0.02070 | €0.02071 | €153,806 | €1,150,692 |
mar 6, 2025 | €0.02120 | €0.02145 | €0.02108 | €0.02133 | €180,110 | €1,185,464 |
mar 5, 2025 | €0.02150 | €0.02153 | €0.02061 | €0.02121 | €153,230 | €1,178,433 |
mar 4, 2025 | €0.02137 | €0.02161 | €0.02092 | €0.02150 | €184,587 | €1,195,068 |
mar 3, 2025 | €0.02116 | €0.02175 | €0.02084 | €0.02137 | €110,316 | €1,187,702 |
mar 2, 2025 | €0.02066 | €0.02119 | €0.01986 | €0.02116 | €130,226 | €1,175,848 |
mar 1, 2025 | €0.02095 | €0.02118 | €0.02066 | €0.02066 | €127,163 | €1,148,203 |
lut 28, 2025 | €0.02222 | €0.02245 | €0.01913 | €0.02095 | €181,503 | €1,164,374 |
lut 27, 2025 | €0.02236 | €0.02265 | €0.02196 | €0.02221 | €87,331 | €1,234,261 |
lut 26, 2025 | €0.02640 | €0.02640 | €0.02171 | €0.02235 | €144,108 | €1,242,512 |
lut 25, 2025 | €0.03480 | €0.03566 | €0.02622 | €0.02640 | €173,067 | €1,467,106 |
lut 24, 2025 | €0.03678 | €0.04887 | €0.03450 | €0.03478 | €356,884 | €1,932,651 |
lut 23, 2025 | €0.03151 | €0.03679 | €0.03108 | €0.03678 | €157,652 | €2,043,778 |
lut 22, 2025 | €0.02587 | €0.03429 | €0.02587 | €0.03151 | €447,610 | €1,750,913 |
lut 21, 2025 | €0.01960 | €0.02726 | €0.01902 | €0.02590 | €285,781 | €1,437,887 |
lut 20, 2025 | €0.01946 | €0.02004 | €0.01935 | €0.01960 | €182,626 | €1,088,964 |
lut 19, 2025 | €0.01957 | €0.01996 | €0.01934 | €0.01946 | €193,967 | €1,081,700 |
lut 18, 2025 | €0.02015 | €0.02037 | €0.01953 | €0.01958 | €176,353 | €1,087,959 |
lut 16, 2025 | €0.02097 | €0.02183 | €0.02096 | €0.02172 | €233,175 | €1,206,927 |
lut 15, 2025 | €0.02079 | €0.02115 | €0.02078 | €0.02097 | €173,448 | €1,165,265 |
lut 14, 2025 | €0.02069 | €0.02082 | €0.02041 | €0.02079 | €164,307 | €1,155,124 |
lut 11, 2025 | €0.02223 | €0.02247 | €0.02087 | €0.02087 | €64,503 | €1,159,890 |
lut 10, 2025 | €0.02195 | €0.02350 | €0.02180 | €0.02223 | €70,544 | €1,235,603 |
lut 8, 2025 | €0.02229 | €0.02250 | €0.02149 | €0.02157 | €33,143 | €1,198,681 |
lut 7, 2025 | €0.02520 | €0.02524 | €0.02227 | €0.02229 | €57,385 | €1,238,702 |
lut 6, 2025 | €0.02404 | €0.02552 | €0.02404 | €0.02520 | €48,432 | €1,400,660 |
lut 5, 2025 | €0.02365 | €0.02427 | €0.02261 | €0.02404 | €56,566 | €1,335,965 |
lut 3, 2025 | €0.02857 | €0.02862 | €0.02544 | €0.02573 | €116,863 | €1,429,981 |
lut 2, 2025 | €0.03044 | €0.03184 | €0.02856 | €0.02857 | €93,229 | €1,587,481 |
lut 1, 2025 | €0.03263 | €0.03278 | €0.03041 | €0.03044 | €64,920 | €1,691,387 |
sty 31, 2025 | €0.03127 | €0.03283 | €0.03121 | €0.03263 | €50,877 | €1,813,334 |
sty 29, 2025 | €0.03320 | €0.03338 | €0.03231 | €0.03238 | €45,345 | €1,799,453 |
sty 28, 2025 | €0.03425 | €0.03435 | €0.03320 | €0.03320 | €52,133 | €1,845,072 |
sty 27, 2025 | €0.03563 | €0.03586 | €0.03356 | €0.03425 | €62,565 | €1,903,355 |
sty 26, 2025 | €0.03140 | €0.03592 | €0.03114 | €0.03563 | €122,072 | €1,980,162 |
sty 24, 2025 | €0.04342 | €0.04346 | €0.03109 | €0.03197 | €284,465 | €1,776,849 |
sty 23, 2025 | €0.04503 | €0.04511 | €0.04326 | €0.04342 | €50,209 | €2,412,733 |
sty 22, 2025 | €0.04429 | €0.04533 | €0.04375 | €0.04503 | €62,295 | €2,502,544 |
sty 21, 2025 | €0.04247 | €0.04468 | €0.04235 | €0.04429 | €64,729 | €2,461,344 |
sty 20, 2025 | €0.04338 | €0.04356 | €0.04193 | €0.04247 | €143,191 | €2,360,074 |
sty 19, 2025 | €0.04739 | €0.04767 | €0.04337 | €0.04338 | €127,027 | €2,410,887 |
sty 18, 2025 | €0.04801 | €0.04858 | €0.04677 | €0.04739 | €44,078 | €2,633,843 |
sty 17, 2025 | €0.04742 | €0.04827 | €0.04640 | €0.04801 | €62,269 | €2,668,278 |
sty 16, 2025 | €0.04941 | €0.05049 | €0.04672 | €0.04742 | €70,267 | €2,635,392 |
sty 15, 2025 | €0.04798 | €0.05016 | €0.04690 | €0.04941 | €69,831 | €2,745,830 |
sty 11, 2025 | €0.05190 | €0.05190 | €0.04899 | €0.04906 | €45,132 | €2,726,298 |
sty 10, 2025 | €0.05337 | €0.05337 | €0.05184 | €0.05190 | €46,531 | €2,884,286 |
sty 9, 2025 | €0.05321 | €0.05364 | €0.05204 | €0.05337 | €57,529 | €2,966,012 |
sty 8, 2025 | €0.05527 | €0.05557 | €0.05253 | €0.05321 | €113,020 | €2,956,951 |
sty 7, 2025 | €0.06048 | €0.06049 | €0.05428 | €0.05527 | €95,700 | €3,071,722 |
sty 5, 2025 | €0.06198 | €0.06319 | €0.06179 | €0.06269 | €80,649 | €3,484,061 |
sty 3, 2025 | €0.05861 | €0.05884 | €0.05688 | €0.05732 | €60,868 | €3,185,396 |
gru 31, 2024 | €0.05530 | €0.05531 | €0.05345 | €0.05353 | €44,632 | €2,974,709 |
gru 29, 2024 | €0.06018 | €0.06130 | €0.05792 | €0.05792 | €79,733 | €3,219,027 |
gru 27, 2024 | €0.05711 | €0.05858 | €0.05662 | €0.05675 | €40,745 | €3,153,563 |
gru 25, 2024 | €0.05580 | €0.05780 | €0.05569 | €0.05594 | €72,710 | €3,108,886 |
gru 23, 2024 | €0.05302 | €0.05464 | €0.05295 | €0.05433 | €43,069 | €3,019,023 |
gru 22, 2024 | €0.05543 | €0.05571 | €0.05287 | €0.05302 | €54,583 | €2,946,722 |
gru 20, 2024 | €0.05886 | €0.06006 | €0.05560 | €0.05728 | €59,837 | €3,183,242 |
gru 19, 2024 | €0.06068 | €0.06283 | €0.05823 | €0.05886 | €46,518 | €3,270,924 |
gru 18, 2024 | €0.06137 | €0.06279 | €0.06048 | €0.06068 | €45,047 | €3,372,024 |
gru 17, 2024 | €0.06323 | €0.06477 | €0.06127 | €0.06137 | €62,191 | €3,410,682 |
gru 16, 2024 | €0.06625 | €0.06863 | €0.06293 | €0.06332 | €98,932 | €3,518,863 |
gru 13, 2024 | €0.07919 | €0.07927 | €0.07123 | €0.07187 | €82,367 | €3,993,742 |
gru 12, 2024 | €0.07283 | €0.07956 | €0.07257 | €0.07919 | €110,712 | €4,400,579 |
gru 11, 2024 | €0.06692 | €0.07544 | €0.06613 | €0.07283 | €166,717 | €4,047,097 |
gru 10, 2024 | €0.07647 | €0.07852 | €0.06687 | €0.06692 | €176,277 | €3,719,128 |
gru 9, 2024 | €0.08696 | €0.08932 | €0.07550 | €0.07647 | €221,227 | €4,249,856 |
gru 7, 2024 | €0.08631 | €0.09710 | €0.08620 | €0.09602 | €203,416 | €5,335,841 |
gru 4, 2024 | €0.09975 | €0.10261 | €0.09607 | €0.10074 | €209,980 | €5,598,198 |
gru 3, 2024 | €0.07910 | €0.10128 | €0.07898 | €0.09974 | €500,536 | €5,543,442 |
gru 1, 2024 | €0.06084 | €0.06856 | €0.06083 | €0.06814 | €247,625 | €3,786,657 |
lis 30, 2024 | €0.06217 | €0.06237 | €0.05939 | €0.06084 | €90,725 | €3,380,937 |
lis 29, 2024 | €0.06233 | €0.06317 | €0.06034 | €0.06217 | €156,209 | €3,454,935 |
lis 28, 2024 | €0.06204 | €0.06238 | €0.06104 | €0.06233 | €44,249 | €3,463,806 |
lis 27, 2024 | €0.06128 | €0.06373 | €0.06102 | €0.06204 | €78,823 | €3,447,993 |
lis 26, 2024 | €0.06457 | €0.06490 | €0.06074 | €0.06128 | €70,782 | €3,405,692 |
lis 25, 2024 | €0.06194 | €0.06609 | €0.06148 | €0.06457 | €85,380 | €3,588,071 |
Statystyki cen Lossless
Advanced chart
Technical analysis
Informacje o Lossless
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Lossless?
Copy link to sectionCena LSS wynosi obecnie €0.02. Cena Lossless wynosi -16.86% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Lossless, aby śledzić cenę LSS/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Lossless z jej przeszłymi wynikami, korzystając z zakładki historii cen Lossless u góry tej strony.
Jaka jest całkowita podaż LSS?
Copy link to sectionDostępna ilość krążących to 55,572,671.94 LSS, z całkowitej maksymalnej podaży wynoszącej 100,000,000.00 LSS.
Gdzie mogę kupić Lossless?
Copy link to sectionMożesz kupić Lossless na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Lossless wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Lossless?
Copy link to sectionNajprostszym sposobem inwestycji w Lossless jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Lossless