Report issue
Lossless Protocol LSS
Rank: 1776
530 Watchlists
Blockchain Infrastructure
LSS Price
Historical Data for Lossless Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
24 Apr | $ 0.019 | $ 0.0193 | $ 0.018 | $ 0.0186 | $ 0.018 | -5.52% | $ 56,085 | -15.6% | $ 1,233,548 | -5.84% |
23 Apr | $ 0.0181 | $ 0.0192 | $ 0.0177 | $ 0.0185 | $ 0.0191 | +5.45% | $ 66,463 | -46% | $ 1,310,068 | +5.51% |
22 Apr | $ 0.0175 | $ 0.019 | $ 0.0169 | $ 0.0179 | $ 0.0181 | +3.70% | $ 123,125 | +0.84% | $ 1,241,609 | +3.72% |
21 Apr | $ 0.0149 | $ 0.0177 | $ 0.0147 | $ 0.0162 | $ 0.0175 | +17.2% | $ 122,102 | +30.4% | $ 1,197,067 | +17.3% |
20 Apr | $ 0.0155 | $ 0.0157 | $ 0.0149 | $ 0.0152 | $ 0.0149 | -4.14% | $ 93,653 | -7.41% | $ 1,020,443 | -4.38% |
19 Apr | $ 0.0145 | $ 0.0159 | $ 0.0143 | $ 0.015 | $ 0.0156 | +7.67% | $ 101,151 | -2.37% | $ 1,067,167 | +7.62% |
18 Apr | $ 0.0151 | $ 0.0152 | $ 0.0142 | $ 0.0147 | $ 0.0145 | -4.20% | $ 103,602 | +9.93% | $ 991,633 | -4.40% |
17 Apr | $ 0.0155 | $ 0.0156 | $ 0.0151 | $ 0.0153 | $ 0.0151 | -2.65% | $ 94,244 | +9.46% | $ 1,037,307 | -2.69% |
16 Apr | $ 0.0157 | $ 0.0157 | $ 0.0155 | $ 0.0156 | $ 0.0155 | -0.75% | $ 86,100 | +18% | $ 1,065,979 | -0.71% |
15 Apr | $ 0.0177 | $ 0.0178 | $ 0.0156 | $ 0.0167 | $ 0.0157 | -11.4% | $ 72,971 | -29.8% | $ 1,073,570 | -11.5% |
14 Apr | $ 0.0177 | $ 0.0179 | $ 0.0176 | $ 0.0177 | $ 0.0177 | -0.16% | $ 103,901 | -3.63% | $ 1,212,713 | -0.10% |
13 Apr | $ 0.0181 | $ 0.0181 | $ 0.0176 | $ 0.0179 | $ 0.0177 | -2.22% | $ 107,812 | -2.44% | $ 1,213,883 | -2.71% |
12 Apr | $ 0.0176 | $ 0.0188 | $ 0.0175 | $ 0.018 | $ 0.0182 | +3.23% | $ 110,514 | +28.5% | $ 1,247,756 | +3.15% |
11 Apr | $ 0.0175 | $ 0.0177 | $ 0.0174 | $ 0.0176 | $ 0.0176 | +0.64% | $ 86,007 | +18.1% | $ 1,209,652 | +0.77% |
10 Apr | $ 0.0178 | $ 0.0178 | $ 0.0174 | $ 0.0176 | $ 0.0175 | -1.44% | $ 72,856 | +13.1% | $ 1,200,366 | -1.44% |
9 Apr | $ 0.0183 | $ 0.0183 | $ 0.0176 | $ 0.018 | $ 0.0178 | -2.85% | $ 64,408 | +1.05% | $ 1,217,867 | -2.87% |
8 Apr | $ 0.0182 | $ 0.0184 | $ 0.0179 | $ 0.0182 | $ 0.0183 | +0.32% | $ 63,738 | +14.3% | $ 1,253,826 | +0.48% |
7 Apr | $ 0.0187 | $ 0.0188 | $ 0.0176 | $ 0.0183 | $ 0.0182 | -2.82% | $ 55,766 | -12.7% | $ 1,247,793 | -2.81% |
6 Apr | $ 0.0204 | $ 0.0205 | $ 0.0186 | $ 0.0196 | $ 0.0187 | -8.13% | $ 63,889 | +17.2% | $ 1,283,917 | -8.13% |
5 Apr | $ 0.0208 | $ 0.0208 | $ 0.0203 | $ 0.0206 | $ 0.0204 | -1.99% | $ 54,506 | +2.74% | $ 1,397,530 | -1.89% |
4 Apr | $ 0.0203 | $ 0.0209 | $ 0.0201 | $ 0.0205 | $ 0.0208 | +2.49% | $ 53,051 | +7.84% | $ 1,424,511 | +2.49% |
3 Apr | $ 0.0202 | $ 0.0204 | $ 0.02 | $ 0.0202 | $ 0.0203 | +0.52% | $ 49,195 | -19.3% | $ 1,389,954 | +0.52% |
2 Apr | $ 0.021 | $ 0.0213 | $ 0.0201 | $ 0.0206 | $ 0.0202 | -3.80% | $ 60,939 | +19.3% | $ 1,382,776 | -3.80% |
1 Apr | $ 0.0212 | $ 0.0214 | $ 0.0209 | $ 0.0211 | $ 0.021 | -1.33% | $ 51,077 | -11.8% | $ 1,437,353 | -1.33% |
31 Mar | $ 0.0211 | $ 0.0215 | $ 0.0208 | $ 0.0212 | $ 0.0212 | +0.84% | $ 57,905 | +8.36% | $ 1,456,726 | +0.91% |
30 Mar | $ 0.0205 | $ 0.0213 | $ 0.0205 | $ 0.0208 | $ 0.0211 | +2.76% | $ 53,439 | -2.56% | $ 1,443,542 | +2.81% |
29 Mar | $ 0.0216 | $ 0.022 | $ 0.0204 | $ 0.0211 | $ 0.0205 | -5.22% | $ 54,845 | -20.6% | $ 1,404,151 | -5.17% |
28 Mar | $ 0.0246 | $ 0.0246 | $ 0.0216 | $ 0.0231 | $ 0.0216 | -12% | $ 69,094 | +26.9% | $ 1,480,728 | -12% |
27 Mar | $ 0.0264 | $ 0.0264 | $ 0.0243 | $ 0.0254 | $ 0.0245 | -7.20% | $ 54,434 | -21.7% | $ 1,682,638 | -7.19% |
26 Mar | $ 0.0268 | $ 0.0298 | $ 0.0262 | $ 0.0273 | $ 0.0264 | -1.34% | $ 69,518 | -60.8% | $ 1,812,939 | -2.05% |
25 Mar | $ 0.018 | $ 0.0281 | $ 0.0178 | $ 0.0227 | $ 0.027 | +50.3% | $ 177,451 | +317.2% | $ 1,850,971 | +50.3% |
24 Mar | $ 0.0185 | $ 0.0188 | $ 0.0179 | $ 0.0183 | $ 0.018 | -2.97% | $ 42,533 | 0% | $ 1,231,310 | 0% |
1 - 32 from 32
Show rows
50