Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.LSSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.14986 | 0.00257 | 1.74% | 0.14712 | 0.150 | 0.14505 | 1,595,758.00 |
| May 19 2024 | 0.14729 | 0.00015 | 0.10% | 0.14683 | 0.15432 | 0.1457 | 1,779,281.00 |
| May 18 2024 | 0.14714 | 0.00045 | 0.31% | 0.14668 | 0.150 | 0.14553 | 1,526,815.00 |
| May 17 2024 | 0.14669 | 0.00546 | 3.87% | 0.14086 | 0.14759 | 0.14065 | 1,892,490.00 |
| May 16 2024 | 0.14123 | -0.00582 | -3.96% | 0.1466 | 0.14737 | 0.13968 | 1,595,193.00 |
| May 15 2024 | 0.14705 | 0.00339 | 2.36% | 0.14366 | 0.15373 | 0.14339 | 2,100,180.00 |
| May 14 2024 | 0.14366 | -0.00549 | -3.68% | 0.14915 | 0.14916 | 0.14337 | 1,842,886.00 |
| May 13 2024 | 0.14915 | -0.00259 | -1.71% | 0.15174 | 0.15175 | 0.148 | 2,046,589.00 |
| May 12 2024 | 0.15174 | 0.00007 | 0.05% | 0.15167 | 0.15359 | 0.15055 | 1,840,951.00 |
| May 11 2024 | 0.15167 | -0.00195 | -1.27% | 0.1536 | 0.15369 | 0.15145 | 2,043,748.00 |
| May 10 2024 | 0.15362 | 0.00121 | 0.79% | 0.15347 | 0.15879 | 0.15099 | 948,032.00 |
| May 09 2024 | 0.15241 | 0.00651 | 4.46% | 0.1459 | 0.1543 | 0.14412 | 501,418.00 |
| May 08 2024 | 0.1459 | 0.00225 | 1.57% | 0.14352 | 0.14843 | 0.14339 | 450,090.00 |
| May 07 2024 | 0.14365 | 0.00011 | 0.08% | 0.14354 | 0.1465 | 0.1406 | 291,023.00 |
| May 06 2024 | 0.14354 | 0.00114 | 0.80% | 0.1424 | 0.14601 | 0.141 | 556,610.00 |
| May 05 2024 | 0.1424 | -0.00212 | -1.47% | 0.14452 | 0.1471 | 0.14041 | 44,742.00 |
| May 04 2024 | 0.14452 | 0.00253 | 1.78% | 0.14275 | 0.147 | 0.14081 | 51,424.00 |
| May 03 2024 | 0.14199 | 0.00142 | 1.01% | 0.14052 | 0.1457 | 0.14033 | 43,868.00 |
| May 02 2024 | 0.14057 | -0.00097 | -0.69% | 0.14069 | 0.1456 | 0.13992 | 80,128.00 |
| May 01 2024 | 0.14154 | -0.00366 | -2.52% | 0.1452 | 0.1465 | 0.13958 | 112,189.00 |
| Apr 30 2024 | 0.1452 | 0.00595 | 4.27% | 0.13924 | 0.15694 | 0.13862 | 127,496.00 |
| Apr 29 2024 | 0.13925 | -0.00117 | -0.83% | 0.14005 | 0.1448 | 0.1342 | 94,848.00 |
| Apr 28 2024 | 0.14042 | 0.00204 | 1.47% | 0.13545 | 0.143 | 0.13418 | 74,700.00 |
| Apr 27 2024 | 0.13838 | -0.00165 | -1.18% | 0.14003 | 0.14003 | 0.13271 | 88,729.00 |
| Apr 26 2024 | 0.14003 | -0.00712 | -4.84% | 0.14715 | 0.14986 | 0.135 | 170,668.00 |
| Apr 25 2024 | 0.14715 | -0.0004 | -0.27% | 0.14755 | 0.15026 | 0.14632 | 90,478.00 |
| Apr 24 2024 | 0.14755 | -0.00155 | -1.04% | 0.14757 | 0.15499 | 0.14755 | 167,110.00 |
| Apr 23 2024 | 0.1491 | -0.01088 | -6.80% | 0.16015 | 0.1625 | 0.14447 | 301,347.00 |
| Apr 22 2024 | 0.15998 | 0.00133 | 0.84% | 0.15872 | 0.16619 | 0.15682 | 193,160.00 |
| Apr 21 2024 | 0.15865 | -0.00846 | -5.06% | 0.16717 | 0.1711 | 0.1586 | 120,712.00 |
| Apr 20 2024 | 0.16711 | 0.00288 | 1.75% | 0.16423 | 0.16914 | 0.16124 | 88,049.00 |
| Apr 19 2024 | 0.16423 | 0.00139 | 0.85% | 0.16275 | 0.16725 | 0.15663 | 232,302.00 |
| Apr 18 2024 | 0.16284 | -0.00305 | -1.84% | 0.16589 | 0.17526 | 0.16172 | 149,658.00 |
| Apr 17 2024 | 0.16589 | -0.01341 | -7.48% | 0.17901 | 0.18171 | 0.15967 | 157,294.00 |
| Apr 16 2024 | 0.1793 | -0.0007 | -0.39% | 0.18117 | 0.18371 | 0.17451 | 71,726.00 |
| Apr 15 2024 | 0.180 | -0.00245 | -1.34% | 0.18094 | 0.1901 | 0.180 | 181,034.00 |
| Apr 14 2024 | 0.18245 | 0.00244 | 1.36% | 0.18172 | 0.19043 | 0.17598 | 185,333.00 |
| Apr 13 2024 | 0.18001 | -0.02109 | -10.49% | 0.20117 | 0.203 | 0.17246 | 286,838.00 |
| Apr 12 2024 | 0.2011 | -0.01828 | -8.33% | 0.22112 | 0.22199 | 0.19622 | 210,879.00 |
| Apr 11 2024 | 0.21938 | -0.00113 | -0.51% | 0.22038 | 0.22242 | 0.21601 | 53,162.00 |
| Apr 10 2024 | 0.22051 | -0.00537 | -2.38% | 0.2249 | 0.22807 | 0.215 | 217,168.00 |
| Apr 09 2024 | 0.22588 | -0.00345 | -1.50% | 0.22934 | 0.23221 | 0.21902 | 115,960.00 |
| Apr 08 2024 | 0.22933 | 0.00375 | 1.66% | 0.22503 | 0.23197 | 0.22022 | 141,226.00 |
| Apr 07 2024 | 0.22558 | -0.00037 | -0.16% | 0.22724 | 0.23029 | 0.22122 | 73,841.00 |
| Apr 06 2024 | 0.22595 | 0.00397 | 1.79% | 0.22176 | 0.2286 | 0.21764 | 68,943.00 |
| Apr 05 2024 | 0.22198 | -0.00312 | -1.39% | 0.22655 | 0.22806 | 0.20801 | 216,597.00 |
| Apr 04 2024 | 0.2251 | -0.00291 | -1.28% | 0.22956 | 0.22958 | 0.22202 | 127,459.00 |
| Apr 03 2024 | 0.22801 | -0.00553 | -2.37% | 0.23355 | 0.23374 | 0.22615 | 118,104.00 |
| Apr 02 2024 | 0.23354 | -0.00875 | -3.61% | 0.24229 | 0.24439 | 0.22924 | 125,001.00 |
| Apr 01 2024 | 0.24229 | -0.0177 | -6.81% | 0.25999 | 0.25999 | 0.2385 | 145,298.00 |
| Mar 31 2024 | 0.25999 | 0.00111 | 0.43% | 0.2587 | 0.264 | 0.25292 | 114,048.00 |
| Mar 30 2024 | 0.25888 | -0.02575 | -9.05% | 0.28331 | 0.2991 | 0.25583 | 173,743.00 |
| Mar 29 2024 | 0.28463 | 0.04083 | 16.75% | 0.24569 | 0.287 | 0.24569 | 218,422.00 |
| Mar 28 2024 | 0.2438 | 0.01759 | 7.78% | 0.22955 | 0.25491 | 0.226 | 180,281.00 |
| Mar 27 2024 | 0.22621 | 0.00787 | 3.60% | 0.2227 | 0.23999 | 0.2157 | 545,837.00 |
| Mar 26 2024 | 0.21834 | -0.04398 | -16.77% | 0.26158 | 0.26552 | 0.208 | 546,094.00 |
| Mar 25 2024 | 0.26232 | -0.01379 | -4.99% | 0.27679 | 0.286 | 0.25363 | 293,533.00 |
| Mar 24 2024 | 0.27611 | -0.00148 | -0.53% | 0.27886 | 0.28719 | 0.270 | 173,613.00 |
| Mar 23 2024 | 0.27759 | 0.03029 | 12.25% | 0.24985 | 0.29129 | 0.24511 | 173,180.00 |
| Mar 22 2024 | 0.2473 | -0.00774 | -3.03% | 0.25504 | 0.26912 | 0.24724 | 173,528.00 |
| Mar 21 2024 | 0.25504 | -0.00815 | -3.10% | 0.26446 | 0.2726 | 0.25006 | 139,439.00 |
| Mar 20 2024 | 0.26319 | 0.02239 | 9.30% | 0.23857 | 0.27199 | 0.23828 | 260,274.00 |
| Mar 19 2024 | 0.2408 | -0.02003 | -7.68% | 0.26472 | 0.265 | 0.23511 | 273,299.00 |
| Mar 18 2024 | 0.26083 | -0.02892 | -9.98% | 0.29064 | 0.29356 | 0.25831 | 321,607.00 |
| Mar 17 2024 | 0.28975 | -0.00825 | -2.77% | 0.29758 | 0.31635 | 0.28975 | 276,112.00 |
| Mar 16 2024 | 0.298 | -0.00973 | -3.16% | 0.30876 | 0.3325 | 0.295 | 304,329.00 |
| Mar 15 2024 | 0.30773 | -0.01627 | -5.02% | 0.3368 | 0.342 | 0.29254 | 332,278.00 |
| Mar 14 2024 | 0.324 | 0.00 | 0.00% | 0.324 | 0.324 | 0.324 | 0.00 |
| Mar 13 2024 | 0.324 | 0.03477 | 12.02% | 0.29037 | 0.37861 | 0.2731 | 586,510.00 |
| Mar 12 2024 | 0.28923 | 0.03323 | 12.98% | 0.25604 | 0.294 | 0.24526 | 336,560.00 |
| Mar 11 2024 | 0.256 | 0.01392 | 5.75% | 0.24142 | 0.26079 | 0.22605 | 353,088.00 |
| Mar 10 2024 | 0.24208 | 0.00022 | 0.09% | 0.2402 | 0.25095 | 0.228 | 253,680.00 |
| Mar 09 2024 | 0.24186 | 0.02108 | 9.55% | 0.22214 | 0.24985 | 0.22001 | 348,101.00 |
| Mar 08 2024 | 0.22078 | -0.01297 | -5.55% | 0.23375 | 0.24312 | 0.22048 | 274,996.00 |
| Mar 07 2024 | 0.23375 | 0.02233 | 10.56% | 0.21318 | 0.23878 | 0.21161 | 231,677.00 |
| Mar 06 2024 | 0.21142 | -0.00906 | -4.11% | 0.22048 | 0.22901 | 0.2081 | 316,874.00 |
| Mar 05 2024 | 0.22048 | -0.00226 | -1.01% | 0.22499 | 0.23001 | 0.205 | 420,652.00 |
| Mar 04 2024 | 0.22274 | -0.00288 | -1.28% | 0.22725 | 0.239 | 0.21772 | 328,353.00 |
| Mar 03 2024 | 0.22562 | 0.00364 | 1.64% | 0.22199 | 0.22775 | 0.210 | 272,971.00 |
| Mar 02 2024 | 0.22198 | -0.00764 | -3.33% | 0.22962 | 0.23072 | 0.21743 | 445,045.00 |
| Mar 01 2024 | 0.22962 | -0.01737 | -7.03% | 0.24757 | 0.29406 | 0.211 | 393,622.00 |
| Feb 29 2024 | 0.24699 | 0.00914 | 3.84% | 0.23884 | 0.25899 | 0.23623 | 294,104.00 |
| Feb 28 2024 | 0.23785 | -0.00403 | -1.67% | 0.24392 | 0.25103 | 0.22265 | 316,485.00 |
| Feb 27 2024 | 0.24188 | 0.03796 | 18.62% | 0.20383 | 0.25285 | 0.19605 | 198,699.00 |
| Feb 26 2024 | 0.20392 | -0.00726 | -3.44% | 0.21239 | 0.21677 | 0.19875 | 160,540.00 |
| Feb 25 2024 | 0.21118 | 0.00718 | 3.52% | 0.204 | 0.215 | 0.20318 | 82,479.00 |
| Feb 24 2024 | 0.204 | 0.0105 | 5.43% | 0.19491 | 0.210 | 0.19025 | 230,645.00 |
| Feb 23 2024 | 0.1935 | 0.00744 | 4.00% | 0.18459 | 0.196 | 0.18306 | 131,098.00 |
| Feb 22 2024 | 0.18606 | 0.00648 | 3.61% | 0.18081 | 0.18702 | 0.17916 | 121,030.00 |
| Feb 21 2024 | 0.17958 | -0.00662 | -3.56% | 0.18628 | 0.18763 | 0.1776 | 180,098.00 |
