Register for streaming realtime charts, analysis tools, and prices.LSSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.14091 | 0.00082 | 0.59% | 0.14019 | 0.14227 | 0.13829 | 100,625.00 |
| May 23 2024 | 0.14009 | -0.00467 | -3.23% | 0.14476 | 0.14586 | 0.13944 | 105,431.00 |
| May 22 2024 | 0.14476 | -0.00333 | -2.25% | 0.14851 | 0.14995 | 0.14395 | 113,639.00 |
| May 21 2024 | 0.14809 | -0.00194 | -1.29% | 0.15013 | 0.15085 | 0.14638 | 115,975.00 |
| May 20 2024 | 0.15003 | 0.00276 | 1.87% | 0.14737 | 0.15126 | 0.14528 | 141,259.00 |
| May 19 2024 | 0.14727 | -0.00008 | -0.05% | 0.14772 | 0.1542 | 0.14678 | 129,026.00 |
| May 18 2024 | 0.14735 | 0.00103 | 0.70% | 0.14632 | 0.14787 | 0.1457 | 82,599.00 |
| May 17 2024 | 0.14632 | 0.00369 | 2.59% | 0.1427 | 0.14657 | 0.14164 | 126,499.00 |
| May 16 2024 | 0.14263 | -0.00472 | -3.20% | 0.14736 | 0.14801 | 0.14227 | 107,943.00 |
| May 15 2024 | 0.14735 | 0.00385 | 2.68% | 0.14349 | 0.14814 | 0.14089 | 89,710.00 |
| May 14 2024 | 0.1435 | -0.00455 | -3.07% | 0.14805 | 0.14829 | 0.14202 | 86,101.00 |
| May 13 2024 | 0.14805 | -0.00174 | -1.16% | 0.14979 | 0.14997 | 0.14695 | 96,558.00 |
| May 12 2024 | 0.14979 | -0.00083 | -0.55% | 0.15059 | 0.15063 | 0.14726 | 94,052.00 |
| May 11 2024 | 0.15062 | -0.00386 | -2.50% | 0.15432 | 0.15458 | 0.15007 | 95,194.00 |
| May 10 2024 | 0.15448 | 0.00513 | 3.43% | 0.14935 | 0.15541 | 0.14935 | 107,184.00 |
| May 09 2024 | 0.14935 | 0.00363 | 2.49% | 0.14565 | 0.15017 | 0.14273 | 103,684.00 |
| May 08 2024 | 0.14572 | 0.00169 | 1.17% | 0.14411 | 0.14679 | 0.14279 | 122,760.00 |
| May 07 2024 | 0.14403 | 0.00019 | 0.13% | 0.14391 | 0.14533 | 0.14282 | 106,400.00 |
| May 06 2024 | 0.14384 | 0.00053 | 0.37% | 0.14329 | 0.14434 | 0.1419 | 101,720.00 |
| May 05 2024 | 0.14331 | -0.00188 | -1.29% | 0.14419 | 0.14502 | 0.14131 | 123,418.00 |
| May 04 2024 | 0.14519 | 0.00258 | 1.81% | 0.14266 | 0.14851 | 0.14021 | 139,555.00 |
| May 03 2024 | 0.14261 | 0.00049 | 0.34% | 0.14186 | 0.14359 | 0.14055 | 118,309.00 |
| May 02 2024 | 0.14212 | 0.00017 | 0.12% | 0.14191 | 0.1427 | 0.13896 | 101,954.00 |
| May 01 2024 | 0.14195 | -0.00315 | -2.17% | 0.14516 | 0.14539 | 0.14048 | 131,967.00 |
| Apr 30 2024 | 0.1451 | 0.00525 | 3.75% | 0.1401 | 0.15527 | 0.13752 | 140,468.00 |
| Apr 29 2024 | 0.13985 | 0.0011 | 0.79% | 0.14221 | 0.14812 | 0.13801 | 64,300.00 |
| Apr 28 2024 | 0.13875 | 0.00098 | 0.71% | 0.13877 | 0.14954 | 0.13598 | 128,867.00 |
| Apr 27 2024 | 0.13777 | -0.00299 | -2.12% | 0.14082 | 0.14839 | 0.13357 | 115,999.00 |
| Apr 26 2024 | 0.14076 | -0.00703 | -4.76% | 0.14765 | 0.15805 | 0.13841 | 127,389.00 |
| Apr 25 2024 | 0.14779 | 0.00014 | 0.09% | 0.14805 | 0.15276 | 0.14406 | 117,029.00 |
| Apr 24 2024 | 0.14765 | -0.00108 | -0.73% | 0.14891 | 0.16856 | 0.145 | 118,325.00 |
| Apr 23 2024 | 0.14873 | -0.01394 | -8.57% | 0.16259 | 0.16562 | 0.14701 | 180,501.00 |
| Apr 22 2024 | 0.16267 | 0.0023 | 1.43% | 0.15834 | 0.17378 | 0.15805 | 142,352.00 |
| Apr 21 2024 | 0.16037 | -0.0071 | -4.24% | 0.16854 | 0.18022 | 0.150 | 164,336.00 |
| Apr 20 2024 | 0.16747 | 0.00239 | 1.45% | 0.16531 | 0.190 | 0.16124 | 113,000.00 |
| Apr 19 2024 | 0.16508 | 0.00207 | 1.27% | 0.16354 | 0.16765 | 0.1551 | 123,205.00 |
| Apr 18 2024 | 0.16301 | -0.00243 | -1.47% | 0.1656 | 0.17186 | 0.155 | 117,751.00 |
| Apr 17 2024 | 0.16544 | -0.01554 | -8.59% | 0.17844 | 0.18124 | 0.160 | 114,193.00 |
| Apr 16 2024 | 0.18098 | -0.00183 | -1.00% | 0.1802 | 0.21988 | 0.17045 | 99,366.00 |
| Apr 15 2024 | 0.18281 | 0.00276 | 1.53% | 0.17939 | 0.19995 | 0.178 | 130,135.00 |
| Apr 14 2024 | 0.18005 | 0.00581 | 3.33% | 0.17533 | 0.18934 | 0.17301 | 100,167.00 |
| Apr 13 2024 | 0.17424 | -0.02404 | -12.12% | 0.19935 | 0.203 | 0.160 | 162,540.00 |
| Apr 12 2024 | 0.19828 | -0.0194 | -8.91% | 0.21798 | 0.22203 | 0.180 | 147,626.00 |
| Apr 11 2024 | 0.21768 | 0.00 | 0.00% | 0.22068 | 0.22602 | 0.21433 | 76,403.00 |
| Apr 10 2024 | 0.21768 | -0.00928 | -4.09% | 0.22548 | 0.23397 | 0.21114 | 102,592.00 |
| Apr 09 2024 | 0.22696 | -0.00506 | -2.18% | 0.23055 | 0.24372 | 0.21962 | 98,621.00 |
| Apr 08 2024 | 0.23202 | 0.00838 | 3.75% | 0.2233 | 0.25027 | 0.221 | 95,595.00 |
| Apr 07 2024 | 0.22364 | -0.00189 | -0.84% | 0.22358 | 0.23746 | 0.22159 | 66,447.00 |
| Apr 06 2024 | 0.22553 | 0.0055 | 2.50% | 0.22017 | 0.24685 | 0.21788 | 94,347.00 |
| Apr 05 2024 | 0.22003 | -0.00636 | -2.81% | 0.22653 | 0.22912 | 0.20699 | 124,348.00 |
| Apr 04 2024 | 0.22639 | -0.00304 | -1.33% | 0.22798 | 0.23207 | 0.21338 | 121,987.00 |
| Apr 03 2024 | 0.22943 | -0.00446 | -1.91% | 0.23321 | 0.24493 | 0.22661 | 85,860.00 |
| Apr 02 2024 | 0.23389 | -0.00488 | -2.04% | 0.23986 | 0.265 | 0.22868 | 115,040.00 |
| Apr 01 2024 | 0.23877 | -0.02031 | -7.84% | 0.25871 | 0.26706 | 0.23746 | 153,392.00 |
| Mar 31 2024 | 0.25908 | 0.00258 | 1.01% | 0.25644 | 0.27139 | 0.25132 | 117,253.00 |
| Mar 30 2024 | 0.2565 | -0.03019 | -10.53% | 0.28751 | 0.29498 | 0.25505 | 114,858.00 |
| Mar 29 2024 | 0.28669 | 0.04357 | 17.92% | 0.24596 | 0.29652 | 0.24365 | 170,387.00 |
| Mar 28 2024 | 0.24312 | 0.01249 | 5.42% | 0.23002 | 0.300 | 0.22607 | 258,902.00 |
| Mar 27 2024 | 0.23063 | -0.00488 | -2.07% | 0.23255 | 0.24266 | 0.22359 | 223,935.00 |
| Mar 26 2024 | 0.23551 | -0.02948 | -11.12% | 0.26433 | 0.26706 | 0.228 | 239,216.00 |
| Mar 25 2024 | 0.26499 | -0.01008 | -3.66% | 0.27403 | 0.28924 | 0.2553 | 136,913.00 |
| Mar 24 2024 | 0.27507 | -0.00439 | -1.57% | 0.27824 | 0.28724 | 0.26998 | 117,881.00 |
| Mar 23 2024 | 0.27946 | 0.0313 | 12.61% | 0.24974 | 0.28881 | 0.24505 | 127,699.00 |
| Mar 22 2024 | 0.24816 | -0.0059 | -2.32% | 0.2546 | 0.27233 | 0.243 | 148,498.00 |
| Mar 21 2024 | 0.25406 | -0.00904 | -3.44% | 0.26382 | 0.27408 | 0.2445 | 143,601.00 |
| Mar 20 2024 | 0.2631 | 0.02252 | 9.36% | 0.2406 | 0.27274 | 0.23322 | 127,394.00 |
| Mar 19 2024 | 0.24058 | -0.01818 | -7.03% | 0.26086 | 0.26421 | 0.23336 | 144,424.00 |
| Mar 18 2024 | 0.25876 | -0.03251 | -11.16% | 0.29029 | 0.30555 | 0.25681 | 195,123.00 |
| Mar 17 2024 | 0.29127 | -0.00552 | -1.86% | 0.29726 | 0.31237 | 0.28135 | 107,976.00 |
| Mar 16 2024 | 0.29679 | -0.00609 | -2.01% | 0.30459 | 0.32707 | 0.29626 | 124,602.00 |
| Mar 15 2024 | 0.30288 | -0.0326 | -9.72% | 0.33496 | 0.34583 | 0.290 | 132,079.00 |
| Mar 14 2024 | 0.33548 | 0.01282 | 3.97% | 0.3232 | 0.37385 | 0.31699 | 170,840.00 |
| Mar 13 2024 | 0.32266 | 0.04215 | 15.03% | 0.28803 | 0.35999 | 0.27794 | 230,754.00 |
| Mar 12 2024 | 0.28051 | 0.02231 | 8.64% | 0.25832 | 0.290 | 0.243 | 144,578.00 |
| Mar 11 2024 | 0.2582 | 0.01762 | 7.32% | 0.24026 | 0.260 | 0.22228 | 150,637.00 |
| Mar 10 2024 | 0.24058 | -0.00067 | -0.28% | 0.24139 | 0.24399 | 0.2286 | 154,876.00 |
| Mar 09 2024 | 0.24125 | 0.02775 | 13.00% | 0.21315 | 0.24694 | 0.21315 | 133,648.00 |
| Mar 08 2024 | 0.2135 | -0.01036 | -4.63% | 0.22378 | 0.24964 | 0.20302 | 154,081.00 |
| Mar 07 2024 | 0.22386 | 0.01072 | 5.03% | 0.21321 | 0.22494 | 0.21149 | 136,744.00 |
| Mar 06 2024 | 0.21314 | -0.00706 | -3.21% | 0.21989 | 0.2222 | 0.18643 | 190,752.00 |
| Mar 05 2024 | 0.2202 | -0.00442 | -1.97% | 0.22455 | 0.230 | 0.20736 | 194,818.00 |
| Mar 04 2024 | 0.22462 | -0.00208 | -0.92% | 0.22656 | 0.24835 | 0.21805 | 208,550.00 |
| Mar 03 2024 | 0.2267 | 0.0052 | 2.35% | 0.22141 | 0.2267 | 0.210 | 196,930.00 |
| Mar 02 2024 | 0.2215 | -0.00761 | -3.32% | 0.22864 | 0.23132 | 0.21762 | 167,521.00 |
| Mar 01 2024 | 0.22911 | -0.01833 | -7.41% | 0.24745 | 0.27774 | 0.21197 | 191,266.00 |
| Feb 29 2024 | 0.24744 | 0.01196 | 5.08% | 0.23545 | 0.2589 | 0.23233 | 158,161.00 |
| Feb 28 2024 | 0.23548 | -0.0125 | -5.04% | 0.24502 | 0.25008 | 0.21957 | 172,088.00 |
| Feb 27 2024 | 0.24798 | 0.04382 | 21.46% | 0.20154 | 0.25889 | 0.19717 | 153,197.00 |
| Feb 26 2024 | 0.20416 | -0.00592 | -2.82% | 0.2104 | 0.21296 | 0.19584 | 182,013.00 |
| Feb 25 2024 | 0.21008 | 0.00601 | 2.95% | 0.20463 | 0.21301 | 0.200 | 143,368.00 |
| Feb 24 2024 | 0.20407 | 0.01017 | 5.24% | 0.19314 | 0.20814 | 0.18871 | 125,182.00 |
