Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LESSSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.001016 | -0.000051 | -4.78% | 0.001068 | 0.001069 | 0.00099 | 0.00 |
| Jul 24 2024 | 0.001067 | -0.000047 | -4.22% | 0.001115 | 0.001116 | 0.001058 | 0.00 |
| Jul 23 2024 | 0.001114 | 0.000012 | 1.09% | 0.001101 | 0.001133 | 0.001089 | 0.00 |
| Jul 22 2024 | 0.001102 | -0.000025 | -2.22% | 0.001017 | 0.001122 | 0.001013 | 0.00 |
| Jul 21 2024 | 0.001127 | -0.00000010 | -0.01% | 0.001125 | 0.001134 | 0.001097 | 0.00 |
| Jul 20 2024 | 0.001127 | 0.00000500 | 0.45% | 0.001122 | 0.001133 | 0.001115 | 0.00 |
| Jul 19 2024 | 0.001122 | 0.000024 | 2.19% | 0.001094 | 0.001133 | 0.001081 | 0.00 |
| Jul 18 2024 | 0.001098 | 0.000012 | 1.11% | 0.001085 | 0.001117 | 0.001083 | 0.00 |
| Jul 17 2024 | 0.001085 | -0.000019 | -1.72% | 0.001104 | 0.001125 | 0.001081 | 0.00 |
| Jul 16 2024 | 0.001104 | -0.000012 | -1.08% | 0.001116 | 0.001119 | 0.001072 | 0.00 |
| Jul 15 2024 | 0.001116 | 0.000073 | 7.00% | 0.001017 | 0.001118 | 0.001013 | 0.00 |
| Jul 14 2024 | 0.001043 | 0.000026 | 2.56% | 0.001017 | 0.001045 | 0.001013 | 0.00 |
| Jul 13 2024 | 0.001017 | 0.000015 | 1.50% | 0.001002 | 0.001025 | 0.000997 | 0.00 |
| Jul 12 2024 | 0.001002 | 0.00001 | 1.01% | 0.000991 | 0.001011 | 0.000975 | 0.00 |
| Jul 11 2024 | 0.000992 | -0.00000088 | -0.09% | 0.000991 | 0.001028 | 0.000978 | 0.00 |
| Jul 10 2024 | 0.000993 | 0.00001 | 1.02% | 0.00098 | 0.001008 | 0.000969 | 0.00 |
| Jul 09 2024 | 0.000982 | 0.000018 | 1.87% | 0.000965 | 0.000994 | 0.000961 | 0.00 |
| Jul 08 2024 | 0.000965 | 0.000029 | 3.10% | 0.002229 | 0.002441 | 0.000929 | 0.00 |
| Jul 07 2024 | 0.000935 | -0.000046 | -4.69% | 0.00098 | 0.000983 | 0.000935 | 0.00 |
| Jul 06 2024 | 0.000981 | 0.000027 | 2.83% | 0.000954 | 0.000986 | 0.000947 | 0.00 |
| Jul 05 2024 | 0.000954 | -0.000029 | -2.95% | 0.000975 | 0.000994 | 0.000906 | 0.00 |
| Jul 04 2024 | 0.000983 | -0.000071 | -6.73% | 0.001055 | 0.001059 | 0.000979 | 0.00 |
| Jul 03 2024 | 0.001054 | -0.000039 | -3.57% | 0.001094 | 0.001096 | 0.00104 | 0.00 |
| Jul 02 2024 | 0.001093 | -0.00000700 | -0.64% | 0.0011 | 0.001107 | 0.001088 | 0.00 |
| Jul 01 2024 | 0.0011 | 0.00000082 | 0.07% | 0.002229 | 0.002441 | 0.001095 | 0.00 |
| Jun 30 2024 | 0.001099 | 0.00002 | 1.85% | 0.00108 | 0.001105 | 0.001072 | 0.00 |
| Jun 29 2024 | 0.001079 | -0.00000092 | -0.09% | 0.00108 | 0.001089 | 0.001077 | 0.00 |
| Jun 28 2024 | 0.00108 | -0.000022 | -2.00% | 0.001104 | 0.001114 | 0.001076 | 0.00 |
| Jun 27 2024 | 0.001102 | 0.000024 | 2.23% | 0.001078 | 0.00111 | 0.001076 | 0.00 |
| Jun 26 2024 | 0.001077 | -0.00000900 | -0.83% | 0.002229 | 0.002441 | 0.001064 | 0.00 |
| Jun 25 2024 | 0.001086 | 0.000013 | 1.21% | 0.001074 | 0.001096 | 0.001067 | 0.00 |
| Jun 24 2024 | 0.001073 | -0.000021 | -1.92% | 0.001094 | 0.001098 | 0.001036 | 0.00 |
| Jun 23 2024 | 0.001094 | -0.000024 | -2.15% | 0.001118 | 0.001126 | 0.001091 | 0.00 |
| Jun 22 2024 | 0.001118 | -0.00000700 | -0.62% | 0.001126 | 0.001126 | 0.001113 | 0.00 |
| Jun 21 2024 | 0.001126 | 0.00000100 | 0.09% | 0.001123 | 0.001135 | 0.001103 | 0.00 |
| Jun 20 2024 | 0.001124 | -0.000013 | -1.14% | 0.001137 | 0.001157 | 0.001115 | 0.00 |
| Jun 19 2024 | 0.001137 | 0.000024 | 2.16% | 0.001114 | 0.001147 | 0.001109 | 0.00 |
| Jun 18 2024 | 0.001113 | -0.00000800 | -0.71% | 0.001124 | 0.001124 | 0.00108 | 0.00 |
| Jun 17 2024 | 0.001121 | -0.000037 | -3.19% | 0.002229 | 0.002441 | 0.001111 | 0.00 |
| Jun 16 2024 | 0.001158 | 0.000018 | 1.58% | 0.00114 | 0.001168 | 0.001133 | 0.00 |
| Jun 15 2024 | 0.001141 | 0.000027 | 2.42% | 0.001114 | 0.001149 | 0.001111 | 0.00 |
| Jun 14 2024 | 0.001113 | 0.00000300 | 0.27% | 0.001112 | 0.001129 | 0.001076 | 0.00 |
| Jun 13 2024 | 0.001111 | -0.000028 | -2.46% | 0.001138 | 0.001139 | 0.001098 | 0.00 |
| Jun 12 2024 | 0.001139 | 0.00002 | 1.79% | 0.00112 | 0.001169 | 0.001109 | 0.00 |
| Jun 11 2024 | 0.00112 | -0.000054 | -4.60% | 0.001174 | 0.001174 | 0.001099 | 0.00 |
| Jun 10 2024 | 0.001173 | -0.000012 | -1.01% | 0.002229 | 0.002441 | 0.001169 | 0.00 |
| Jun 09 2024 | 0.001185 | 0.00000700 | 0.59% | 0.001178 | 0.00119 | 0.001173 | 0.00 |
| Jun 08 2024 | 0.001178 | 0.00000100 | 0.08% | 0.001177 | 0.001186 | 0.001174 | 0.00 |
| Jun 07 2024 | 0.001177 | -0.000043 | -3.52% | 0.00122 | 0.001228 | 0.001165 | 0.00 |
| Jun 06 2024 | 0.00122 | -0.000017 | -1.37% | 0.001237 | 0.001241 | 0.001205 | 0.00 |
| Jun 05 2024 | 0.001237 | 0.000017 | 1.39% | 0.002229 | 0.002441 | 0.001209 | 0.00 |
| Jun 04 2024 | 0.00122 | 0.000017 | 1.41% | 0.001205 | 0.001226 | 0.001197 | 0.00 |
| Jun 03 2024 | 0.001204 | -0.00000600 | -0.50% | 0.001208 | 0.001232 | 0.001202 | 0.00 |
| Jun 02 2024 | 0.00121 | -0.000011 | -0.90% | 0.00122 | 0.001227 | 0.0012 | 0.00 |
| Jun 01 2024 | 0.00122 | 0.000016 | 1.33% | 0.001204 | 0.001224 | 0.0012 | 0.00 |
| May 31 2024 | 0.001204 | 0.00000500 | 0.42% | 0.001198 | 0.00123 | 0.001191 | 0.00 |
| May 30 2024 | 0.001199 | -0.00000600 | -0.50% | 0.001205 | 0.001223 | 0.001185 | 0.00 |
| May 29 2024 | 0.001205 | -0.000025 | -2.03% | 0.001229 | 0.001242 | 0.001197 | 0.00 |
| May 28 2024 | 0.00123 | -0.000016 | -1.28% | 0.001243 | 0.001256 | 0.001206 | 0.00 |
| May 27 2024 | 0.001246 | 0.000022 | 1.80% | 0.002229 | 0.002441 | 0.001236 | 0.00 |
| May 26 2024 | 0.001224 | 0.000025 | 2.08% | 0.0012 | 0.001242 | 0.001194 | 0.00 |
| May 25 2024 | 0.001199 | 0.00000600 | 0.50% | 0.001191 | 0.001208 | 0.001188 | 0.00 |
| May 24 2024 | 0.001193 | -0.00000900 | -0.75% | 0.001207 | 0.001224 | 0.001164 | 0.00 |
| May 23 2024 | 0.001203 | 0.00000500 | 0.42% | 0.001196 | 0.001261 | 0.001142 | 0.00 |
| May 22 2024 | 0.001197 | -0.000016 | -1.32% | 0.001213 | 0.00122 | 0.00117 | 0.00 |
| May 21 2024 | 0.001214 | 0.000042 | 3.59% | 0.001174 | 0.001227 | 0.001162 | 0.00 |
| May 20 2024 | 0.001171 | 0.000189 | 19.30% | 0.002229 | 0.002441 | 0.000982 | 0.00 |
| May 19 2024 | 0.000982 | -0.000018 | -1.80% | 0.000999 | 0.001004 | 0.000979 | 0.00 |
| May 18 2024 | 0.001 | 0.000011 | 1.11% | 0.000989 | 0.001007 | 0.000988 | 0.00 |
| May 17 2024 | 0.000988 | 0.000047 | 4.99% | 0.000942 | 0.000998 | 0.000939 | 0.00 |
| May 16 2024 | 0.000942 | -0.00003 | -3.09% | 0.000972 | 0.000973 | 0.000936 | 0.00 |
| May 15 2024 | 0.000972 | 0.00005 | 5.42% | 0.000923 | 0.000973 | 0.000916 | 0.00 |
| May 14 2024 | 0.000922 | -0.000021 | -2.23% | 0.000943 | 0.000947 | 0.000915 | 0.00 |
| May 13 2024 | 0.000944 | 0.00000600 | 0.64% | 0.002229 | 0.002441 | 0.000935 | 0.00 |
| May 12 2024 | 0.000937 | 0.00000600 | 0.64% | 0.000932 | 0.000944 | 0.000929 | 0.00 |
| May 11 2024 | 0.000931 | -0.00000031 | -0.03% | 0.000932 | 0.000941 | 0.000925 | 0.00 |
| May 10 2024 | 0.000931 | -0.00004 | -4.12% | 0.00097 | 0.000977 | 0.000922 | 0.00 |
| May 09 2024 | 0.000971 | 0.00002 | 2.10% | 0.000952 | 0.000978 | 0.000945 | 0.00 |
| May 08 2024 | 0.000951 | -0.000015 | -1.55% | 0.000964 | 0.000972 | 0.000941 | 0.00 |
| May 07 2024 | 0.000966 | -0.000016 | -1.63% | 0.000982 | 0.001001 | 0.000963 | 0.00 |
| May 06 2024 | 0.000982 | -0.000021 | -2.09% | 0.002229 | 0.002441 | 0.000975 | 0.00 |
| May 05 2024 | 0.001003 | 0.00000600 | 0.60% | 0.000997 | 0.001014 | 0.000984 | 0.00 |
| May 04 2024 | 0.000997 | 0.00000400 | 0.40% | 0.000993 | 0.001013 | 0.000991 | 0.00 |
| May 03 2024 | 0.000994 | 0.000037 | 3.87% | 0.000957 | 0.001 | 0.000947 | 0.00 |
| May 02 2024 | 0.000957 | 0.00000300 | 0.31% | 0.000952 | 0.000964 | 0.000927 | 0.00 |
| May 01 2024 | 0.000953 | -0.000013 | -1.34% | 0.000964 | 0.000966 | 0.000901 | 0.00 |
| Apr 30 2024 | 0.000967 | -0.000062 | -6.03% | 0.001027 | 0.00104 | 0.000934 | 0.00 |
| Apr 29 2024 | 0.001029 | -0.000016 | -1.53% | 0.002229 | 0.002441 | 0.000999 | 0.00 |
| Apr 28 2024 | 0.001045 | 0.00000400 | 0.38% | 0.001041 | 0.001071 | 0.001039 | 0.00 |
| Apr 27 2024 | 0.001041 | 0.00004 | 4.00% | 0.001002 | 0.00105 | 0.000986 | 0.00 |
