LSD Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.0173355 | $0.01833435 | $0.01677805 | $0.01776001 | $1,187.66 |
| 2024-04-19 | $0.0184801 | $0.01849417 | $0.01717186 | $0.0173355 | $6,783.20 |
| 2024-04-18 | $0.01678942 | $0.01868936 | $0.01671116 | $0.01848944 | $2,080.36 |
| 2024-04-17 | $0.0175734 | $0.0181293 | $0.01665498 | $0.01677998 | $1,600.73 |
| 2024-04-16 | $0.01745415 | $0.01835769 | $0.01732852 | $0.01757244 | $5,171.87 |
| 2024-04-15 | $0.02083861 | $0.02267168 | $0.015427 | $0.01746315 | $11,685.71 |
| 2024-04-14 | $0.02035678 | $0.02048919 | $0.016955 | $0.017575 | $11,798.00 |
| 2024-04-13 | $0.02346576 | $0.02387911 | $0.01934039 | $0.02048448 | $11,336.89 |
| 2024-04-12 | $0.02553388 | $0.02690094 | $0.02326499 | $0.02352879 | $11,734.98 |
| 2024-04-11 | $0.02593605 | $0.02631366 | $0.0254978 | $0.02553881 | $11,682.87 |
| 2024-04-10 | $0.02629695 | $0.02648515 | $0.02542892 | $0.02595886 | $9,856.34 |
| 2024-04-09 | $0.02714007 | $0.02810254 | $0.02625096 | $0.02631456 | $14,431.25 |
| 2024-04-08 | $0.02458158 | $0.02734769 | $0.02441129 | $0.02712211 | $14,152.07 |
| 2024-04-07 | $0.02399524 | $0.02460815 | $0.02379275 | $0.0245796 | $15,981.42 |
| 2024-04-06 | $0.02413793 | $0.02427315 | $0.0237798 | $0.02401159 | $16,997.90 |
| 2024-04-05 | $0.02483496 | $0.02483496 | $0.02398229 | $0.02414165 | $8,568.75 |
| 2024-04-04 | $0.02414131 | $0.02499081 | $0.02367236 | $0.02484323 | $13,951.62 |
| 2024-04-03 | $0.02519918 | $0.02531509 | $0.02415907 | $0.02420246 | $18,438.89 |
| 2024-04-02 | $0.02672634 | $0.02672908 | $0.02505993 | $0.02519563 | $15,919.08 |
| 2024-04-01 | $0.02751286 | $0.02751286 | $0.02600227 | $0.02665133 | $17,953.12 |
| 2024-03-31 | $0.0276249 | $0.03021215 | $0.02701061 | $0.02751279 | $17,436.08 |
| 2024-03-30 | $0.02786052 | $0.02803962 | $0.0274972 | $0.02763167 | $17,040.39 |
| 2024-03-29 | $0.02990499 | $0.02990499 | $0.02764394 | $0.02787491 | $18,707.76 |
| 2024-03-28 | $0.0287639 | $0.03037095 | $0.02871498 | $0.02991816 | $23,916.32 |
| 2024-03-27 | $0.02689158 | $0.02994681 | $0.02676123 | $0.02878046 | $26,192.11 |
| 2024-03-26 | $0.02824429 | $0.02892342 | $0.02601076 | $0.02684407 | $26,024.90 |
| 2024-03-25 | $0.02585666 | $0.04613 | $0.02524183 | $0.02816858 | $36,325.96 |
| 2024-03-24 | $0.02555131 | $0.02601257 | $0.02535175 | $0.0258782 | $25,134.91 |
| 2024-03-23 | $0.02548916 | $0.02630245 | $0.02546029 | $0.0255841 | $23,551.02 |
| 2024-03-22 | $0.02537235 | $0.03642 | $0.0244731 | $0.030639 | $26,422.96 |