CurrencyBeacon logo}}

Crypto Rate Dashboard

Lossless Price Chart

LSS/USD
$0.001172
0.00%

LSS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.19815379 $0.20662665 $0.18615971 $0.19073526 $482,788.32
2022-07-22 $0.21405727 $0.21792282 $0.19400355 $0.19819037 $491,319.34
2022-07-21 $0.20702423 $0.2144011 $0.20124044 $0.21394963 $474,803.52
2022-07-20 $0.20580215 $0.21985476 $0.20181176 $0.20716262 $687,364.58
2022-07-19 $0.19247722 $0.21882904 $0.18735869 $0.2070212 $874,023.74
2022-07-18 $0.1770377 $0.1983119 $0.17604972 $0.19283979 $723,437.68
2022-07-17 $0.18290894 $0.1839064 $0.17608422 $0.17770698 $418,130.29
2022-07-16 $0.1808539 $0.18685693 $0.16952377 $0.18331409 $430,129.02
2022-07-15 $0.17150541 $0.18419966 $0.17071085 $0.1805896 $360,986.74
2022-07-14 $0.16406683 $0.17276236 $0.16153393 $0.17182036 $447,948.74
2022-07-13 $0.16517824 $0.17274494 $0.15813791 $0.16400963 $508,655.10
2022-07-12 $0.16717101 $0.1744248 $0.16360247 $0.16505994 $402,942.03
2022-07-11 $0.18384292 $0.18436235 $0.16547612 $0.16705732 $431,502.29
2022-07-10 $0.19063779 $0.19084668 $0.18101741 $0.18357474 $400,031.93
2022-07-09 $0.17438827 $0.19059966 $0.17127026 $0.18987258 $420,899.14
2022-07-08 $0.18989241 $0.18989241 $0.17174819 $0.17472445 $340,172.46
2022-07-07 $0.17719724 $0.19385061 $0.17470875 $0.18939279 $402,373.46
2022-07-06 $0.16268994 $0.17877388 $0.16204524 $0.17724636 $335,885.07
2022-07-05 $0.16728033 $0.17050635 $0.15437047 $0.16222608 $358,834.67
2022-07-04 $0.15797794 $0.16869033 $0.152774 $0.1670492 $358,208.02
2022-07-03 $0.15784879 $0.16021181 $0.15261965 $0.15763677 $261,634.51
2022-07-02 $0.16014077 $0.16014077 $0.15036309 $0.15814207 $278,933.12
2022-07-01 $0.1511719 $0.17199589 $0.1511719 $0.16054198 $611,619.26
2022-06-30 $0.15465416 $0.15523248 $0.1440571 $0.15131075 $427,446.55
2022-06-29 $0.17511942 $0.17993812 $0.1504195 $0.15416779 $649,473.10
2022-06-28 $0.2063275 $0.21322319 $0.17531845 $0.17531845 $648,939.34
2022-06-27 $0.23641239 $0.25035517 $0.1958858 $0.20578739 $1.06M
2022-06-26 $0.18886072 $0.28811504 $0.18886072 $0.237192 $3.28M
2022-06-25 $0.16689738 $0.19303858 $0.15308555 $0.18808685 $786,816.05
2022-06-24 $0.12574154 $0.18935049 $0.1246229 $0.16697852 $1.40M