Баг-репорт
Lossless Protocol LSS
Курс LSS
Исторические Данные для Lossless Protocol
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.0175 | $ 0.0177 | $ 0.0174 | $ 0.0176 | $ 0.0176 | +0.59% | $ 75,105 | +3.09% | $ 1,208,993 | +0.72% |
10 Apr | $ 0.0178 | $ 0.0178 | $ 0.0174 | $ 0.0176 | $ 0.0175 | -1.44% | $ 72,856 | +13.1% | $ 1,200,366 | -1.44% |
9 Apr | $ 0.0183 | $ 0.0183 | $ 0.0176 | $ 0.018 | $ 0.0178 | -2.85% | $ 64,408 | +1.05% | $ 1,217,867 | -2.87% |
8 Apr | $ 0.0182 | $ 0.0184 | $ 0.0179 | $ 0.0182 | $ 0.0183 | +0.32% | $ 63,738 | +14.3% | $ 1,253,826 | +0.48% |
7 Apr | $ 0.0187 | $ 0.0188 | $ 0.0176 | $ 0.0183 | $ 0.0182 | -2.82% | $ 55,766 | -12.7% | $ 1,247,793 | -2.81% |
6 Apr | $ 0.0204 | $ 0.0205 | $ 0.0186 | $ 0.0196 | $ 0.0187 | -8.13% | $ 63,889 | +17.2% | $ 1,283,917 | -8.13% |
5 Apr | $ 0.0208 | $ 0.0208 | $ 0.0203 | $ 0.0206 | $ 0.0204 | -1.99% | $ 54,506 | +2.74% | $ 1,397,530 | -1.89% |
4 Apr | $ 0.0203 | $ 0.0209 | $ 0.0201 | $ 0.0205 | $ 0.0208 | +2.49% | $ 53,051 | +7.84% | $ 1,424,511 | +2.49% |
3 Apr | $ 0.0202 | $ 0.0204 | $ 0.02 | $ 0.0202 | $ 0.0203 | +0.52% | $ 49,195 | -19.3% | $ 1,389,954 | +0.52% |
2 Apr | $ 0.021 | $ 0.0213 | $ 0.0201 | $ 0.0206 | $ 0.0202 | -3.80% | $ 60,939 | +19.3% | $ 1,382,776 | -3.80% |
1 Apr | $ 0.0212 | $ 0.0214 | $ 0.0209 | $ 0.0211 | $ 0.021 | -1.33% | $ 51,077 | -11.8% | $ 1,437,353 | -1.33% |
31 Mar | $ 0.0211 | $ 0.0215 | $ 0.0208 | $ 0.0212 | $ 0.0212 | +0.84% | $ 57,905 | +8.36% | $ 1,456,726 | +0.91% |
30 Mar | $ 0.0205 | $ 0.0213 | $ 0.0205 | $ 0.0208 | $ 0.0211 | +2.76% | $ 53,439 | -2.56% | $ 1,443,542 | +2.81% |
29 Mar | $ 0.0216 | $ 0.022 | $ 0.0204 | $ 0.0211 | $ 0.0205 | -5.22% | $ 54,845 | -20.6% | $ 1,404,151 | -5.17% |
28 Mar | $ 0.0246 | $ 0.0246 | $ 0.0216 | $ 0.0231 | $ 0.0216 | -12% | $ 69,094 | +26.9% | $ 1,480,728 | -12% |
27 Mar | $ 0.0264 | $ 0.0264 | $ 0.0243 | $ 0.0254 | $ 0.0245 | -7.20% | $ 54,434 | -21.7% | $ 1,682,638 | -7.19% |
26 Mar | $ 0.0268 | $ 0.0298 | $ 0.0262 | $ 0.0273 | $ 0.0264 | -1.34% | $ 69,518 | -60.8% | $ 1,812,939 | -2.05% |
25 Mar | $ 0.018 | $ 0.0281 | $ 0.0178 | $ 0.0227 | $ 0.027 | +50.3% | $ 177,451 | +317.2% | $ 1,850,971 | +50.3% |
24 Mar | $ 0.0185 | $ 0.0188 | $ 0.0179 | $ 0.0183 | $ 0.018 | -2.97% | $ 42,533 | +29.6% | $ 1,231,310 | -2.65% |
23 Mar | $ 0.0185 | $ 0.0186 | $ 0.0184 | $ 0.0185 | $ 0.0184 | -0.36% | $ 32,827 | +3.82% | $ 1,264,874 | -0.12% |
22 Mar | $ 0.0184 | $ 0.0185 | $ 0.0182 | $ 0.0184 | $ 0.0185 | +0.22% | $ 31,619 | -6.68% | $ 1,266,432 | +0.53% |
21 Mar | $ 0.0187 | $ 0.019 | $ 0.0182 | $ 0.0186 | $ 0.0184 | -1.87% | $ 33,884 | -55.4% | $ 1,259,702 | -2.03% |
20 Mar | $ 0.0189 | $ 0.0191 | $ 0.0184 | $ 0.0188 | $ 0.0188 | -0.54% | $ 75,982 | +16.9% | $ 1,285,798 | -0.53% |
19 Mar | $ 0.0191 | $ 0.0194 | $ 0.0185 | $ 0.019 | $ 0.0189 | -1.15% | $ 64,977 | +20.3% | $ 1,292,688 | -1.15% |
18 Mar | $ 0.0196 | $ 0.0199 | $ 0.0186 | $ 0.0193 | $ 0.0191 | -2.75% | $ 53,996 | -34.9% | $ 1,307,718 | -2.17% |
17 Mar | $ 0.0195 | $ 0.0197 | $ 0.0192 | $ 0.0195 | $ 0.0195 | -0.07% | $ 82,969 | -7.70% | $ 1,336,768 | -0.07% |
16 Mar | $ 0.0213 | $ 0.0213 | $ 0.0195 | $ 0.0204 | $ 0.0195 | -8.28% | $ 89,890 | -0.83% | $ 1,337,659 | -8.28% |
15 Mar | $ 0.0214 | $ 0.0215 | $ 0.0212 | $ 0.0213 | $ 0.0213 | -0.48% | $ 90,643 | -9.24% | $ 1,458,375 | -0.48% |
14 Mar | $ 0.0218 | $ 0.022 | $ 0.0214 | $ 0.0216 | $ 0.0214 | -1.91% | $ 99,869 | -12.2% | $ 1,465,435 | -1.91% |
13 Mar | $ 0.0217 | $ 0.0221 | $ 0.0216 | $ 0.0218 | $ 0.0218 | +0.56% | $ 113,763 | +3.23% | $ 1,493,940 | +0.88% |
12 Mar | $ 0.0226 | $ 0.0226 | $ 0.0216 | $ 0.0221 | $ 0.0216 | -4.32% | $ 110,204 | +62.9% | $ 1,480,874 | -4.32% |
11 Mar | $ 0.0224 | $ 0.0229 | $ 0.0223 | $ 0.0226 | $ 0.0226 | +0.70% | $ 67,660 | 0% | $ 1,547,697 | 0% |