LOST Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.03855608 | $0.03961866 | $0.03738124 | $0.03805022 | $53,727.98 |
| 2023-05-03 | $0.03760083 | $0.04093713 | $0.03685995 | $0.03852814 | $48,489.58 |
| 2023-05-02 | $0.03786077 | $0.03867064 | $0.03647823 | $0.03763795 | $53,308.11 |
| 2023-05-01 | $0.03963736 | $0.04051131 | $0.03659114 | $0.03791792 | $48,503.44 |
| 2023-04-30 | $0.04065273 | $0.04203798 | $0.03947151 | $0.03966584 | $44,447.87 |
| 2023-04-29 | $0.04158873 | $0.04304803 | $0.04063111 | $0.04063111 | $47,525.35 |
| 2023-04-28 | $0.04150651 | $0.04694348 | $0.04060667 | $0.04160854 | $49,553.87 |
| 2023-04-27 | $0.04213882 | $0.04288635 | $0.04076041 | $0.04149238 | $51,289.76 |
| 2023-04-26 | $0.04257323 | $0.04333423 | $0.03990065 | $0.04216569 | $49,584.76 |
| 2023-04-25 | $0.04190913 | $0.04286857 | $0.04146314 | $0.04264562 | $52,389.50 |
| 2023-04-24 | $0.04287685 | $0.04677683 | $0.04005328 | $0.04199908 | $53,682.72 |
| 2023-04-23 | $0.03871358 | $0.04830599 | $0.03799105 | $0.04307409 | $65,447.91 |
| 2023-04-22 | $0.04145563 | $0.04183736 | $0.03739941 | $0.03872606 | $48,528.28 |
| 2023-04-21 | $0.04563989 | $0.04848518 | $0.03979997 | $0.04146907 | $48,199.86 |
| 2023-04-20 | $0.05056148 | $0.05167156 | $0.04425275 | $0.04561327 | $43,581.74 |
| 2023-04-19 | $0.05457449 | $0.05809455 | $0.04737496 | $0.05060149 | $48,981.38 |
| 2023-04-18 | $0.05780983 | $0.05935016 | $0.05126438 | $0.05462647 | $52,008.11 |
| 2023-04-17 | $0.05819141 | $0.05991366 | $0.05715049 | $0.0578255 | $52,602.29 |
| 2023-04-16 | $0.05509148 | $0.05929183 | $0.05434939 | $0.05822698 | $54,988.68 |
| 2023-04-15 | $0.05650656 | $0.05868498 | $0.05478268 | $0.0551573 | $51,510.49 |
| 2023-04-14 | $0.05690401 | $0.06274247 | $0.05340242 | $0.0565468 | $54,895.90 |
| 2023-04-13 | $0.06467696 | $0.06603428 | $0.05480249 | $0.05690605 | $50,025.22 |
| 2023-04-12 | $0.06518849 | $0.06616622 | $0.06299268 | $0.06459925 | $46,263.87 |
| 2023-04-11 | $0.06532992 | $0.0670981 | $0.06473587 | $0.06517739 | $48,050.71 |
| 2023-04-10 | $0.06489071 | $0.06585796 | $0.06390059 | $0.06528428 | $49,502.12 |
| 2023-04-09 | $0.06357481 | $0.06520133 | $0.06247728 | $0.06490955 | $50,351.87 |
| 2023-04-08 | $0.06459504 | $0.06531784 | $0.06349995 | $0.06360846 | $47,289.60 |
| 2023-04-07 | $0.06701775 | $0.06986509 | $0.06304855 | $0.06461184 | $49,303.67 |
| 2023-04-06 | $0.06797295 | $0.0705393 | $0.06264278 | $0.06700706 | $49,547.40 |
| 2023-04-05 | $0.0698372 | $0.07286357 | $0.06513882 | $0.06799791 | $50,191.14 |