Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LSSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000033 | -0.00000050 | -1.49% | 0.000033 | 0.000034 | 0.000033 | 88,324.00 |
| Jun 15 2024 | 0.000034 | -0.00000088 | -2.56% | 0.000034 | 0.000037 | 0.000033 | 87,038.00 |
| Jun 14 2024 | 0.000034 | -0.00000300 | -8.09% | 0.000037 | 0.000037 | 0.000034 | 53,577.00 |
| Jun 13 2024 | 0.000037 | 0.00000300 | 8.84% | 0.000034 | 0.00004 | 0.000034 | 83,914.00 |
| Jun 12 2024 | 0.000034 | 0.00000041 | 1.22% | 0.000034 | 0.000035 | 0.000033 | 87,880.00 |
| Jun 11 2024 | 0.000034 | 0.00000028 | 0.84% | 0.000033 | 0.000037 | 0.000033 | 83,715.00 |
| Jun 10 2024 | 0.000033 | -0.00000100 | -2.90% | 0.000035 | 0.000035 | 0.000033 | 81,797.00 |
| Jun 09 2024 | 0.000035 | -0.00000085 | -2.40% | 0.000035 | 0.000035 | 0.000034 | 84,099.00 |
| Jun 08 2024 | 0.000035 | -0.00000099 | -2.72% | 0.000036 | 0.000037 | 0.000035 | 75,522.00 |
| Jun 07 2024 | 0.000036 | 0.00000100 | 2.84% | 0.000035 | 0.000037 | 0.000035 | 75,056.00 |
| Jun 06 2024 | 0.000035 | 0.00000082 | 2.38% | 0.000034 | 0.000036 | 0.000034 | 75,809.00 |
| Jun 05 2024 | 0.000034 | -0.00000054 | -1.55% | 0.000035 | 0.000035 | 0.000034 | 75,677.00 |
| Jun 04 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000036 | 0.000034 | 38,978.00 |
| Jun 03 2024 | 0.000035 | -0.00000051 | -1.44% | 0.000036 | 0.000036 | 0.000035 | 75,867.00 |
| Jun 02 2024 | 0.000035 | -0.00000024 | -0.67% | 0.000036 | 0.000036 | 0.000035 | 74,825.00 |
| Jun 01 2024 | 0.000036 | -0.00000200 | -5.34% | 0.000037 | 0.000037 | 0.000036 | 73,975.00 |
| May 31 2024 | 0.000037 | -0.00000038 | -1.00% | 0.000038 | 0.000038 | 0.000037 | 74,620.00 |
| May 30 2024 | 0.000038 | -0.00000032 | -0.84% | 0.000038 | 0.000039 | 0.000037 | 70,451.00 |
| May 29 2024 | 0.000038 | 0.00000034 | 0.90% | 0.000038 | 0.000039 | 0.000037 | 71,784.00 |
| May 28 2024 | 0.000038 | 0.00000300 | 8.52% | 0.000035 | 0.000039 | 0.000035 | 74,068.00 |
| May 27 2024 | 0.000035 | -0.00000030 | -0.85% | 0.000035 | 0.000036 | 0.000034 | 76,444.00 |
| May 26 2024 | 0.000036 | -0.00000093 | -2.55% | 0.000036 | 0.000037 | 0.000035 | 75,190.00 |
| May 25 2024 | 0.000036 | -0.00000100 | -2.65% | 0.000038 | 0.000038 | 0.000036 | 71,433.00 |
| 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 |
| Apr 24 2024 | 0.000047 | 0.00000100 | 2.15% | 0.000047 | 0.00005 | 0.000046 | 30,791.00 |
| Apr 23 2024 | 0.000046 | -0.00000400 | -7.89% | 0.000051 | 0.000051 | 0.000046 | 28,264.00 |
| Apr 22 2024 | 0.000051 | -0.00000100 | -1.93% | 0.000051 | 0.00006 | 0.000048 | 39,082.00 |
| Apr 21 2024 | 0.000052 | -0.00000071 | -1.35% | 0.000053 | 0.000057 | 0.000051 | 38,841.00 |
| Apr 20 2024 | 0.000052 | -0.00000200 | -3.68% | 0.000054 | 0.000055 | 0.000052 | 32,317.00 |
| Apr 19 2024 | 0.000054 | -0.00000023 | -0.42% | 0.000055 | 0.000057 | 0.000051 | 34,356.00 |
| Apr 18 2024 | 0.000055 | -0.00000095 | -1.71% | 0.000056 | 0.000056 | 0.000053 | 18,958.00 |
| Apr 17 2024 | 0.000056 | -0.00000400 | -6.67% | 0.000057 | 0.000058 | 0.000054 | 22,587.00 |
| Apr 16 2024 | 0.00006 | 0.00000200 | 3.43% | 0.000059 | 0.000065 | 0.000056 | 34,287.00 |
| Apr 15 2024 | 0.000058 | 0.00000200 | 3.53% | 0.000057 | 0.00006 | 0.000055 | 38,712.00 |
| Apr 14 2024 | 0.000057 | -0.00000100 | -1.72% | 0.000057 | 0.000062 | 0.000057 | 22,221.00 |
| Apr 13 2024 | 0.000058 | -0.00000600 | -9.34% | 0.000062 | 0.000065 | 0.000058 | 10,419.00 |
| Apr 12 2024 | 0.000064 | 0.00000077 | 1.21% | 0.000063 | 0.000066 | 0.00006 | 9,994.00 |
| Apr 11 2024 | 0.000063 | 0.00000300 | 4.93% | 0.000062 | 0.000064 | 0.000061 | 10,497.00 |
| Apr 10 2024 | 0.000061 | -0.00000300 | -4.71% | 0.000064 | 0.000065 | 0.000061 | 6,859.00 |
| Apr 09 2024 | 0.000064 | -0.00000200 | -3.05% | 0.000062 | 0.000065 | 0.000061 | 12,390.00 |
| Apr 08 2024 | 0.000066 | -0.00000020 | -0.30% | 0.00007 | 0.00007 | 0.00006 | 10,852.00 |
| Apr 07 2024 | 0.000066 | -0.00000200 | -2.93% | 0.00007 | 0.00007 | 0.000066 | 2,556.00 |
| Apr 06 2024 | 0.000068 | 0.00000200 | 3.01% | 0.000066 | 0.00007 | 0.000066 | 1,418.00 |
| Apr 05 2024 | 0.000066 | -0.00000200 | -2.93% | 0.000068 | 0.000069 | 0.000063 | 32,066.00 |
| Apr 04 2024 | 0.000068 | -0.00000071 | -1.03% | 0.000069 | 0.00007 | 0.000065 | 20,187.00 |
| Apr 03 2024 | 0.000069 | -0.00000200 | -2.82% | 0.000071 | 0.000073 | 0.000068 | 24,648.00 |
| Apr 02 2024 | 0.000071 | 0.00000200 | 2.92% | 0.000071 | 0.000075 | 0.00007 | 20,815.00 |
| Apr 01 2024 | 0.000069 | -0.00000200 | -2.83% | 0.000071 | 0.000072 | 0.000069 | 14,376.00 |
| Mar 31 2024 | 0.000071 | -0.00000200 | -2.73% | 0.000073 | 0.000073 | 0.00007 | 16,341.00 |
| Mar 30 2024 | 0.000073 | -0.00000900 | -11.00% | 0.000082 | 0.000083 | 0.000073 | 10,527.00 |
| Mar 29 2024 | 0.000082 | 0.000013 | 18.96% | 0.000068 | 0.000083 | 0.000068 | 17,881.00 |
| Mar 28 2024 | 0.000069 | 0.00000200 | 3.01% | 0.000065 | 0.000085 | 0.000064 | 38,783.00 |
| Mar 27 2024 | 0.000066 | -0.00000200 | -2.93% | 0.000064 | 0.000105 | 0.000062 | 37,790.00 |
| Mar 26 2024 | 0.000068 | -0.00000400 | -5.50% | 0.000073 | 0.000075 | 0.000064 | 41,511.00 |
| Mar 25 2024 | 0.000073 | -0.00000700 | -8.81% | 0.00008 | 0.000082 | 0.000071 | 35,443.00 |
| Mar 24 2024 | 0.000079 | -0.00000400 | -4.79% | 0.000084 | 0.000088 | 0.000079 | 23,879.00 |
| Mar 23 2024 | 0.000084 | 0.00000800 | 10.63% | 0.000075 | 0.000085 | 0.000073 | 31,482.00 |
| Mar 22 2024 | 0.000075 | 0.00000300 | 4.13% | 0.000073 | 0.000078 | 0.00007 | 42,762.00 |
| Mar 21 2024 | 0.000073 | -0.00000200 | -2.67% | 0.000076 | 0.00008 | 0.000071 | 41,099.00 |
| Mar 20 2024 | 0.000075 | -0.00000091 | -1.20% | 0.000076 | 0.0001 | 0.000072 | 50,015.00 |
| Mar 19 2024 | 0.000076 | 0.00000200 | 2.71% | 0.000074 | 0.000077 | 0.000071 | 45,467.00 |
