| Name | Lossless (LSS) |
| Price | $0.0623170 -1.93% (1D) |
Lossless Market
| Market Cap | $3,463,122 |
| Volume(24h) | $75,057 |
| Total Supply | $100,000,000 |
| Circulating Supply | 55,572,672 |
| Percent Change(1H) | -0.27% |
| Percent Change(24H) | -1.93% |
| Percent Change(7D) | -23.67% |
| Percent Change(30D) | 16.84% |
| Percent Change(90D) | 0.03% |
Lossless Price History
Below table is the Lossless price history for one month, also lists live data for Lossless which refeshes hourly with price, volume, market cap.
Cryptocurrency Lossless date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-12-21 12:59 |
0.0623170 | 3463121.5822622 | 75057.31008107 | -1.92988025 ↓ | -23.67337016 ↓ |
| 2024-12-21 06:59 |
0.0650098 | 3612770.9383424 | 68817.63312973 | -4.0843703 ↓ | -20.94402187 ↓ |
| 2024-12-21 00:59 |
0.0652295 | 3624975.889806 | 70390.40741496 | -1.80261549 ↓ | -19.58537107 ↓ |
| 2024-12-20 18:59 |
0.0647424 | 3597906.7958896 | 66923.82496116 | -2.07199596 ↓ | -20.56053835 ↓ |
| 2024-12-20 12:59 |
0.0635433 | 3531270.8815698 | 70068.29207125 | -9.99104165 ↓ | -26.22702676 ↓ |
| 2024-12-20 06:59 |
0.0677782 | 3766613.3764056 | 53162.12878433 | -2.99536692 ↓ | -23.10100274 ↓ |
| 2024-12-20 00:59 |
0.0664269 | 3691519.7974987 | 52425.70915699 | -3.53009694 ↓ | -25.80633318 ↓ |
| 2024-09-09 | 0.0553070 | 3073557.4094478 | 62938.80060157 | 0.62433509 ↑ | 3.86358372 ↑ |
| 2024-09-08 | 0.0550064 | 3056854.5236395 | 78823.36730381 | 0.53368273 ↑ | -6.94202768 ↓ |
| 2024-09-07 | 0.0547203 | 3040955.0029534 | 144732.7045533 | 4.52963801 ↑ | -9.5084889 ↓ |
| 2024-09-06 | 0.0523089 | 2906944.2499721 | 45216.95838496 | -0.50155028 ↓ | -12.51169302 ↓ |
| 2024-09-05 | 0.0526758 | 2927333.8688128 | 48664.95691831 | 0.60293208 ↑ | -15.23035474 ↓ |
| 2024-09-04 | 0.0523729 | 2910500.5544968 | 44506.4010494 | 0.16786881 ↑ | -15.00585236 ↓ |
| 2024-09-03 | 0.0522851 | 2905622.9199162 | 64655.61729988 | -1.73312848 ↓ | -15.61379247 ↓ |
| 2024-09-02 | 0.0532073 | 2956869.2633838 | 106817.74467909 | -9.98581845 ↓ | -26.84603452 ↓ |
| 2024-09-01 | 0.0591078 | 3284779.4396413 | 51591.80486804 | -2.25285976 ↓ | -18.05404774 ↓ |
| 2024-08-31 | 0.0604701 | 3360486.4875477 | 47749.43908838 | 0.98126154 ↑ | -17.66701857 ↓ |
| 2024-08-30 | 0.0597896 | 3322666.0228217 | 68791.58943183 | -3.78300789 ↓ | -17.34788648 ↓ |
| 2024-08-29 | 0.0621403 | 3453304.8164831 | 66871.15444 | 0.8454367 ↑ | -14.21624017 ↓ |
| 2024-08-28 | 0.0616194 | 3424354.0704997 | 88212.6960102 | -0.54860482 ↓ | -10.52686291 ↓ |
| 2024-08-27 | 0.0619908 | 3444995.2505119 | 120531.28895171 | -14.77626428 ↓ | -10.92328831 ↓ |
| 2024-08-26 | 0.0727389 | 4042295.5194643 | 88633.68106183 | 0.84383495 ↑ | 2.51001713 ↑ |
| 2024-08-25 | 0.0721302 | 4008470.6430335 | 53945.16279009 | -1.79120189 ↓ | 1.81945945 ↑ |
| 2024-08-24 | 0.0734501 | 4081817.4267877 | 89222.27207522 | 1.53618661 ↑ | 4.48001383 ↑ |
| 2024-08-23 | 0.0723290 | 4019517.7081912 | 132921.8077494 | -0.16152755 ↓ | 0.20633025 ↑ |
| 2024-08-22 | 0.0724384 | 4025592.7502056 | 114143.89397161 | 5.18258469 ↑ | -0.59310906 ↓ |
| 2024-08-21 | 0.0689414 | 3831256.1400615 | 101451.1426242 | -0.87991 ↓ | -8.54218652 ↓ |
| 2024-08-20 | 0.0695903 | 3867317.7527587 | 117868.25739241 | -1.92647916 ↓ | -8.20404408 ↓ |
| 2024-08-19 | 0.0709579 | 3943317.5727285 | 74183.75232781 | 0.16450149 ↑ | -3.05845118 ↓ |
| 2024-08-18 | 0.0708413 | 3936841.4098987 | 84922.57353822 | 0.9429565 ↑ | -4.9099377 ↓ |
| 2024-08-17 | 0.0703006 | 3906792.5789961 | 52254.46620826 | -2.62359705 ↓ | -8.03672975 ↓ |
| 2024-08-16 | 0.0721801 | 4011241.3038765 | 129862.39740797 | -0.90067687 ↓ | -4.78581278 ↓ |
| 2024-08-15 | 0.0728706 | 4049611.3622118 | 214685.0012422 | -3.30824848 ↓ | 1.27397471 ↑ |
| 2024-08-14 | 0.0753638 | 4188166.3105319 | 258358.00817624 | -0.58354139 ↓ | 13.71806608 ↑ |
| 2024-08-13 | 0.0758061 | 4212749.4470256 | 269319.84484165 | 3.56519572 ↑ | 11.87197263 ↑ |
| 2024-08-12 | 0.0731965 | 4067727.0175833 | 183399.39548032 | -1.7485402 ↓ | 11.15885439 ↑ |
| 2024-08-11 | 0.0744560 | 4137721.545996 | 249964.25447326 | -2.60081715 ↓ | 4.90396401 ↑ |
| 2024-08-10 | 0.0764442 | 4248209.7127928 | 248987.38660181 | 0.8688672 ↑ | 3.6781466 ↑ |
| 2024-08-09 | 0.0757857 | 4211616.3596698 | 245190.17076235 | 5.32544745 ↑ | -3.88612787 ↓ |
| 2024-08-08 | 0.0719539 | 3998669.3261399 | 196332.3031843 | 8.57279988 ↑ | -7.86246071 ↓ |
| 2024-08-07 | 0.0662604 | 3682267.9187779 | 197016.33370198 | -2.20090746 ↓ | -16.6939943 ↓ |
| 2024-08-06 | 0.0677516 | 3765135.0569979 | 222848.69360253 | 2.88991807 ↑ | -14.88803775 ↓ |
| 2024-08-05 | 0.0658486 | 3659381.9177722 | 152357.95882538 | -7.2030405 ↓ | -21.22270932 ↓ |
| 2024-08-04 | 0.0709754 | 3944294.7510043 | 219980.19832783 | -3.73894015 ↓ | -15.16805779 ↓ |
| 2024-08-03 | 0.0738419 | 4103591.2401953 | 243603.99233909 | -6.21804001 ↓ | -13.16276714 ↓ |
| 2024-08-02 | 0.0788500 | 4381902.7016639 | 253692.46265482 | 0.96802196 ↑ | -8.47718075 ↓ |
| 2024-08-01 | 0.0780940 | 4339891.5981085 | 223835.4648953 | -1.81378876 ↓ | -8.48864763 ↓ |
| 2024-07-31 | 0.0795386 | 4420171.0162932 | 235279.60495444 | -0.08076125 ↓ | -8.54767505 ↓ |
| 2024-07-30 | 0.0796395 | 4425781.9899114 | 237004.65267925 | -4.71873603 ↓ | -9.01131883 ↓ |
| 2024-07-29 | 0.0835883 | 4645224.3868372 | 193292.33917904 | -0.07428849 ↓ | -6.7243774 ↓ |
| 2024-07-28 | 0.0836504 | 4648677.8195997 | 56925.08080664 | -1.62803878 ↓ | -9.11370301 ↓ |
| 2024-07-27 | 0.0850637 | 4727216.0728409 | 127590.23561478 | -1.26477659 ↓ | -7.37947943 ↓ |
| 2024-07-26 | 0.0861533 | 4787770.675738 | 127111.93414766 | 0.95537169 ↑ | -5.90097779 ↓ |
| 2024-07-25 | 0.0853380 | 4742462.5312195 | 129559.23473908 | -1.88336192 ↓ | -2.50615516 ↓ |
| 2024-07-24 | 0.0869761 | 4833494.7304675 | 226405.21694299 | -0.62924203 ↓ | 4.04986533 ↑ |
| 2024-07-23 | 0.0875109 | 4863216.6608106 | 240312.83255658 | -2.34711521 ↓ | 1.34009826 ↑ |
| 2024-07-22 | 0.0896222 | 4980544.3886888 | 10886920.704029 | -2.62330693 ↓ | 4.9947703 ↑ |
| 2024-07-21 | 0.0920366 | 5114719.1710898 | 529983.66481787 | 0.21288321 ↑ | 9.40659146 ↑ |
| 2024-07-20 | 0.0918411 | 5103853.9232624 | 274590.02863684 | 0.31133406 ↑ | 11.5698658 ↑ |
| 2024-07-19 | 0.0915335 | 5086761.6712302 | 334790.90465189 | 4.59323333 ↑ | 11.54256899 ↑ |
| 2024-07-18 | 0.0875138 | 4863375.4874282 | 324468.77637945 | 4.68072236 ↑ | 6.9523364 ↑ |
| 2024-07-17 | 0.0836007 | 4645913.189946 | 370122.50297619 | -3.18808887 ↓ | 1.32723261 ↑ |
| 2024-07-16 | 0.0863271 | 4797430.3082984 | 487459.1094505 | 1.13454553 ↑ | 1.69986857 ↑ |
| 2024-07-15 | 0.0853587 | 4743611.871872 | 471257.77427777 | 1.46840692 ↑ | 6.17160565 ↑ |
| 2024-07-14 | 0.0841908 | 4678705.3347992 | 473204.60726686 | 2.19153262 ↑ | 0.66109542 ↑ |
| 2024-07-13 | 0.0823853 | 4578368.8872233 | 379025.84367937 | 0.39452612 ↑ | -1.74877424 ↓ |
| 2024-07-12 | 0.0820701 | 4560856.5578193 | 473470.27119724 | 0.29658358 ↑ | 2.12399262 ↑ |
| 2024-07-11 | 0.0818274 | 4547369.805806 | 516491.1526971 | -0.74306349 ↓ | -1.05166724 ↓ |
| 2024-07-10 | 0.0824400 | 4581412.6102892 | 409576.84881112 | -2.87945204 ↓ | -3.57277325 ↓ |
| 2024-07-09 | 0.0848879 | 4717449.3433706 | 501232.79996803 | 5.75988435 ↑ | -4.48404565 ↓ |
| 2024-07-08 | 0.0802648 | 4460528.0843649 | 153782.1433186 | -4.03292984 ↓ | -17.61437218 ↓ |
| 2024-07-07 | 0.0836378 | 4647977.7666008 | 130405.95025625 | -0.25497636 ↓ | -16.25833724 ↓ |
| 2024-07-06 | 0.0837772 | 4655723.5941997 | 178676.98310711 | 4.24819899 ↑ | -15.2046377 ↓ |
| 2024-07-05 | 0.0803632 | 4465999.0670327 | 313748.94897581 | -2.82225096 ↓ | -19.328273 ↓ |
| 2024-07-04 | 0.0826971 | 4595701.2909336 | 431636.76989807 | -3.27203242 ↓ | -17.60449014 ↓ |
| 2024-07-03 | 0.0854937 | 4751115.4302671 | 458648.62383238 | -3.80239585 ↓ | -15.73444636 ↓ |
| 2024-07-02 | 0.0888730 | 4938912.4314343 | 448464.7042845 | -8.77864825 ↓ | -10.41063236 ↓ |
| 2024-07-01 | 0.0974852 | 5417510.8917836 | 301792.47683594 | -2.40429002 ↓ | -0.99529027 ↓ |
| 2024-06-30 | 0.0998760 | 5550376.7339249 | 357470.42300845 | 1.03016643 ↑ | 2.73350896 ↑ |
| 2024-06-29 | 0.0987993 | 5490540.3641281 | 470980.33526957 | -0.82143621 ↓ | -2.01045876 ↓ |
| 2024-06-28 | 0.0996176 | 5536015.1977686 | 304880.8350144 | -0.74576959 ↓ | -1.25667678 ↓ |
| 2024-06-27 | 0.1003661 | 5577611.3269915 | 315294.84799693 | -1.08393961 ↓ | -2.12525832 ↓ |
| 2024-06-26 | 0.1014659 | 5638731.7743766 | 364323.89491623 | 2.19896382 ↑ | -0.69345202 ↓ |
| 2024-06-25 | 0.0992827 | 5517406.0121389 | 366466.34954247 | 0.83028749 ↑ | -4.28722325 ↓ |
| 2024-06-24 | 0.0984712 | 5472308.051972 | 473066.01712215 | 1.28851342 ↑ | -7.2638421 ↓ |
| 2024-06-23 | 0.0972139 | 5402436.8910152 | 364612.570831 | -3.58283932 ↓ | -18.56409014 ↓ |
| 2024-06-22 | 0.1007694 | 5600025.7430645 | 393699.7173009 | -0.12619086 ↓ | -15.6691091 ↓ |
| 2024-06-21 | 0.1007657 | 5599816.851809 | 333727.26612188 | -1.82169158 ↓ | -18.00456986 ↓ |
| 2024-06-20 | 0.1026313 | 5703493.8560141 | 358144.68354505 | 0.52690982 ↑ | -20.02260495 ↓ |
| 2024-06-19 | 0.1020884 | 5673324.8371801 | 320323.1001838 | -2.05503525 ↓ | -16.26058393 ↓ |
| 2024-06-18 | 0.1041585 | 5788367.0382759 | 359992.35336023 | -1.86246203 ↓ | -11.75195662 ↓ |
| 2024-06-17 | 0.1061352 | 5898219.1298442 | 566921.56374192 | -11.16294644 ↓ | -13.31078851 ↓ |
| 2024-06-16 | 0.1194221 | 6636606.8888648 | 310168.84443656 | -0.11538697 ↓ | -6.60725556 ↓ |
| 2024-06-15 | 0.1195583 | 6644175.3560547 | 370314.42131883 | -2.70864722 ↓ | -7.86194435 ↓ |
| 2024-06-14 | 0.1228869 | 6829153.0196692 | 343380.33250495 | -4.23801924 ↓ | -8.3478686 ↓ |
| 2024-06-13 | 0.1283253 | 7131382.3770042 | 518236.95288135 | 5.26223136 ↑ | -4.305107 ↓ |
| 2024-06-12 | 0.1219102 | 6774872.8908528 | 355540.69351702 | 3.28807292 ↑ | -8.15157113 ↓ |
| 2024-06-11 | 0.1180293 | 6559201.5605133 | 399392.72246204 | -3.59598402 ↓ | -12.23024857 ↓ |
| 2024-06-10 | 0.1224363 | 6804111.2916352 | 239504.13221026 | -4.25007272 ↓ | -7.03509764 ↓ |
| 2024-06-09 | 0.1278622 | 7105645.6195697 | 336805.92564022 | -1.46250868 ↓ | -4.87201493 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Lossless worth?
As on today's crypto exchange rates, one Lossless worth is $0.0623170.