Lossless Token Historical Data - LSSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lossless Token (Cryptocurrency:LSSUSD)
Lossless Token (Cryptocurrency:LSSUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lossless Token	LSSUSD	Crypto	6,613,751	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0073	-6.11%	0.112245	0.111193	0.113087

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.13009	0.130508	0.111466	0.119545	0.088874 - 0.363168

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:57:17	62.72	0.112574	USD

Price x Volume	Volume	Base Symbol	Related Pairs
9,261.55	54,020.03	LSS

LSSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.13009	0.130508	0.115273	81,288.14	-0.017845	-13.72%
1 Month	0.143508	0.270207	0.115273	74,783.32	-0.031263	-21.78%
3 Months	0.262542	0.291428	0.115273	52,717.66	-0.150297	-57.25%
6 Months	0.183408	0.363168	0.115273	59,424.92	-0.071163	-38.80%
1 Year	0.12891	0.363168	0.088874	73,707.99	-0.016665	-12.93%
3 Years	0.342623	333.28	0.085467	60,857.32	-0.230378	-67.24%
5 Years	0.421441	333.28	0.085467	61,183.60	-0.309196	-73.37%

LSSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 16 2024	0.119487	0.000026	0.02%	0.119094	0.121392	0.118602	88,324.00
Jun 15 2024	0.11946	-0.0002	-0.17%	0.119667	0.120905	0.118525	87,038.00
Jun 14 2024	0.119661	-0.009066	-7.04%	0.128866	0.129347	0.119571	53,577.00
Jun 13 2024	0.128727	0.007897	6.54%	0.120706	0.129941	0.118591	83,914.00
Jun 12 2024	0.12083	0.003513	2.99%	0.117426	0.123671	0.117188	87,880.00
Jun 11 2024	0.117317	-0.00459	-3.77%	0.121191	0.121486	0.115273	83,715.00
Jun 10 2024	0.121907	-0.005886	-4.61%	0.13009	0.130508	0.121812	84,566.00
Jun 09 2024	0.127794	-0.002941	-2.25%	0.13009	0.130508	0.12567	82,312.00
Jun 08 2024	0.130735	-0.002948	-2.21%	0.133625	0.134244	0.128689	73,630.00
Jun 07 2024	0.133683	-0.001149	-0.85%	0.134271	0.135721	0.12976	75,056.00
Jun 06 2024	0.134832	0.001782	1.34%	0.133067	0.136273	0.131169	73,901.00
Jun 05 2024	0.13305	-0.00022	-0.17%	0.141668	0.270207	0.13199	81,472.00
Jun 04 2024	0.13327	0.001804	1.37%	0.131669	0.135057	0.130336	38,978.00
Jun 03 2024	0.131466	-0.002568	-1.92%	0.133877	0.137146	0.13077	75,867.00
Jun 02 2024	0.134034	-0.002096	-1.54%	0.13613	0.136794	0.133645	74,825.00
Jun 01 2024	0.136131	-0.004803	-3.41%	0.140942	0.141013	0.13594	73,975.00
May 31 2024	0.140933	-0.000788	-0.56%	0.141668	0.142911	0.139166	74,620.00
May 30 2024	0.141721	-0.001921	-1.34%	0.143698	0.144978	0.140311	70,451.00
May 29 2024	0.143642	-0.001712	-1.18%	0.145201	0.146063	0.142385	71,784.00
May 28 2024	0.145354	0.008284	6.04%	0.136013	0.147445	0.134521	74,068.00
May 27 2024	0.13707	0.001288	0.95%	0.140069	0.141473	0.134293	80,005.00
May 26 2024	0.135782	-0.000736	-0.54%	0.136617	0.138427	0.134894	75,190.00
May 25 2024	0.136517	-0.004042	-2.88%	0.140291	0.141303	0.135713	71,433.00
May 24 2024	0.14056	0.000938	0.67%	0.140069	0.142092	0.136579	73,381.00
May 23 2024	0.139622	-0.004672	-3.24%	0.144115	0.146161	0.13309	70,809.00
May 22 2024	0.144294	-0.003491	-2.36%	0.147673	0.150089	0.143094	67,922.00
May 21 2024	0.147785	-0.005957	-3.87%	0.154068	0.156833	0.14651	68,331.00
May 20 2024	0.153742	0.005998	4.06%	0.143508	0.217294	0.14144	76,896.00
May 19 2024	0.147744	0.00028	0.19%	0.147707	0.153076	0.146698	68,761.00
May 18 2024	0.147464	0.001479	1.01%	0.146012	0.14807	0.145845	67,461.00
May 17 2024	0.145985	0.002741	1.91%	0.142697	0.146734	0.141723	72,553.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions