Lossless Token Historical Data - LSSETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Lossless Token (Gate.io:LSSETH)
Lossless Token (Gate.io:LSSETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lossless Token	LSSETH	Gate.io	8,158,957	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000039	-1.03%	0.000037	0.000037	0.000038

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000038	0.000038	0.000037	0.000038	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	07:01:34	83.36	0.000037	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.39	37,330.59	LSS

LSSETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

LSSETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.000038	0.00000054	1.45%	0.000037	0.000038	0.000036	73,381.00
May 23 2024	0.000037	-0.00000100	-2.59%	0.000039	0.000039	0.000036	70,809.00
May 22 2024	0.000039	-0.00000041	-1.05%	0.000039	0.00004	0.000038	67,922.00
May 21 2024	0.000039	-0.00000300	-7.14%	0.000042	0.000042	0.000039	68,331.00
May 20 2024	0.000042	-0.00000600	-12.45%	0.000048	0.000048	0.000042	62,841.00
May 19 2024	0.000048	0.00000100	2.12%	0.000047	0.00005	0.000047	70,287.00
May 18 2024	0.000047	-0.00000014	-0.30%	0.000047	0.000048	0.000047	69,179.00
May 17 2024	0.000047	-0.00000100	-2.05%	0.000049	0.000049	0.000046	73,973.00
May 16 2024	0.000049	0.00000022	0.45%	0.000049	0.000049	0.000048	68,837.00
May 15 2024	0.000048	-0.00000100	-2.01%	0.00005	0.00005	0.000048	69,262.00
May 14 2024	0.00005	-0.00000040	-0.80%	0.00005	0.000051	0.000049	67,872.00
May 13 2024	0.00005	-0.00000095	-1.86%	0.000051	0.000052	0.000049	66,639.00
May 12 2024	0.000051	-0.00000060	-1.16%	0.000052	0.000052	0.00005	69,006.00
May 11 2024	0.000052	-0.00000100	-1.89%	0.000053	0.000053	0.000052	68,802.00
May 10 2024	0.000053	0.00000400	8.12%	0.000049	0.000054	0.000049	68,746.00
May 09 2024	0.000049	0.00000013	0.26%	0.000049	0.00005	0.000048	33,923.00
May 08 2024	0.000049	0.00000100	2.10%	0.000048	0.000049	0.000047	70,521.00
May 07 2024	0.000048	0.00000096	2.05%	0.000047	0.000048	0.000046	70,403.00
May 06 2024	0.000047	0.00000100	2.19%	0.000046	0.000047	0.000044	68,663.00
May 05 2024	0.000046	-0.00000100	-2.14%	0.000047	0.000047	0.000045	71,356.00
May 04 2024	0.000047	0.00000068	1.48%	0.000046	0.000047	0.000045	74,579.00
May 03 2024	0.000046	-0.00000200	-4.21%	0.000048	0.000048	0.000046	71,164.00
May 02 2024	0.000048	-0.00000008	-0.17%	0.000048	0.000049	0.000047	72,654.00
May 01 2024	0.000048	-0.00000067	-1.39%	0.000048	0.000051	0.000047	72,123.00
Apr 30 2024	0.000048	0.00000500	11.49%	0.000044	0.00005	0.000043	58,255.00
Apr 29 2024	0.000044	0.00000100	2.36%	0.000044	0.000046	0.000043	20,657.00
Apr 28 2024	0.000042	-0.00000011	-0.26%	0.000042	0.000045	0.000041	35,957.00
Apr 27 2024	0.000042	-0.00000200	-4.45%	0.000045	0.000046	0.000042	27,205.00
Apr 26 2024	0.000045	-0.00000200	-4.29%	0.000047	0.000049	0.000044	36,338.00
Apr 25 2024	0.000047	-0.00000080	-1.69%	0.000047	0.000048	0.000046	48,159.00

See More Historical Prices »

Belgium Tf 0% Ot31 Eur

Publicis Groupe Act (QX)

Newday Fmi 26 S

Zurich Insurance (QX)

Petrox Resources

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