Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.LSSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20 2024 | 0.1862 | -0.00549 | -2.86% | 0.19454 | 0.19766 | 0.18245 | 128,789.00 |
| Feb 19 2024 | 0.19169 | -0.00231 | -1.19% | 0.194 | 0.2118 | 0.18897 | 370,609.00 |
| Feb 18 2024 | 0.194 | 0.00707 | 3.78% | 0.18711 | 0.19622 | 0.18525 | 122,125.00 |
| Feb 17 2024 | 0.18693 | -0.00424 | -2.22% | 0.18987 | 0.19009 | 0.18406 | 78,382.00 |
| Feb 16 2024 | 0.19117 | 0.00679 | 3.68% | 0.18465 | 0.196 | 0.184 | 145,920.00 |
| Feb 15 2024 | 0.18438 | 0.00339 | 1.87% | 0.18099 | 0.18855 | 0.1809 | 130,427.00 |
| Feb 14 2024 | 0.18099 | 0.01524 | 9.19% | 0.16568 | 0.18847 | 0.16186 | 348,185.00 |
| Feb 13 2024 | 0.16575 | 0.00881 | 5.61% | 0.1566 | 0.17593 | 0.15304 | 491,744.00 |
| Feb 12 2024 | 0.15694 | -0.00291 | -1.82% | 0.16107 | 0.16575 | 0.151 | 299,924.00 |
| Feb 11 2024 | 0.15985 | 0.00 | 0.00% | 0.15979 | 0.16453 | 0.1576 | 109,559.00 |
| Feb 10 2024 | 0.15985 | 0.00173 | 1.09% | 0.1593 | 0.16107 | 0.15629 | 53,555.00 |
| Feb 09 2024 | 0.15812 | 0.00813 | 5.42% | 0.150 | 0.16271 | 0.14735 | 210,131.00 |
| Feb 08 2024 | 0.14999 | 0.00334 | 2.28% | 0.14805 | 0.15161 | 0.14452 | 184,108.00 |
| Feb 07 2024 | 0.14665 | 0.00939 | 6.84% | 0.13857 | 0.14902 | 0.13544 | 128,741.00 |
| Feb 06 2024 | 0.13726 | 0.0004 | 0.29% | 0.13697 | 0.1412 | 0.13444 | 129,208.00 |
| Feb 05 2024 | 0.13686 | -0.00427 | -3.03% | 0.14129 | 0.14396 | 0.13371 | 289,675.00 |
| Feb 04 2024 | 0.14113 | -0.00905 | -6.03% | 0.14927 | 0.14993 | 0.13535 | 194,368.00 |
| Feb 03 2024 | 0.15018 | -0.00333 | -2.17% | 0.15301 | 0.15425 | 0.1493 | 129,237.00 |
| Feb 02 2024 | 0.15351 | -0.00312 | -1.99% | 0.15663 | 0.15788 | 0.153 | 75,373.00 |
| Feb 01 2024 | 0.15663 | -0.00094 | -0.60% | 0.15815 | 0.16107 | 0.155 | 156,703.00 |
| Jan 31 2024 | 0.15757 | -0.00081 | -0.51% | 0.1596 | 0.1649 | 0.15505 | 254,913.00 |
| Jan 30 2024 | 0.15838 | -0.00486 | -2.98% | 0.16301 | 0.16324 | 0.15573 | 152,124.00 |
| Jan 29 2024 | 0.16324 | 0.00329 | 2.06% | 0.16036 | 0.16324 | 0.15579 | 845,707.00 |
| Jan 28 2024 | 0.15995 | 0.00001 | 0.01% | 0.15981 | 0.16392 | 0.15827 | 1,158,867.00 |
| Jan 27 2024 | 0.15994 | -0.01137 | -6.64% | 0.17144 | 0.17145 | 0.15666 | 1,221,405.00 |
| Jan 26 2024 | 0.17131 | 0.00938 | 5.79% | 0.16195 | 0.17335 | 0.16128 | 1,132,844.00 |
| Jan 25 2024 | 0.16193 | -0.00462 | -2.77% | 0.16585 | 0.16626 | 0.16158 | 1,021,458.00 |
| Jan 24 2024 | 0.16655 | 0.00157 | 0.95% | 0.16499 | 0.16879 | 0.16465 | 1,036,133.00 |
| Jan 23 2024 | 0.16498 | 0.00349 | 2.16% | 0.16175 | 0.17629 | 0.15886 | 1,267,505.00 |
| Jan 22 2024 | 0.16149 | -0.00345 | -2.09% | 0.16515 | 0.16588 | 0.15827 | 1,041,230.00 |
| Jan 21 2024 | 0.16494 | 0.00985 | 6.35% | 0.15584 | 0.16822 | 0.15417 | 627,953.00 |
| Jan 20 2024 | 0.15509 | -0.00189 | -1.20% | 0.15698 | 0.157 | 0.15333 | 687,571.00 |
| Jan 19 2024 | 0.15698 | -0.00086 | -0.54% | 0.1571 | 0.160 | 0.15327 | 359,310.00 |
