Lossless Token Historical Data - LSSETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lossless Token (Cryptocurrency:LSSETH)
Lossless Token (Cryptocurrency:LSSETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lossless Token	LSSETH	Crypto	8,433,830	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000125	-2.57%	0.000047	0.000047	0.000048

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000049	0.000049	0.000047	0.000049	0.000041 - 0.000117

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:21:35	33.66	0.000047	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.69	35,283.17	LSS

LSSETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000049	0.000073	0.000048	68,372.39	-0.00000186	-3.77%
1 Month	0.000055	0.000073	0.000041	54,750.74	-0.00000717	-13.13%
3 Months	0.000063	0.000105	0.000041	46,124.40	-0.000016	-24.98%
6 Months	0.000062	0.000117	0.000041	61,321.41	-0.000015	-23.49%
1 Year	0.000079	0.000117	0.000041	69,968.42	-0.000032	-40.17%
3 Years	0.000167	0.188698	0.00000800	60,932.20	-0.00012	-71.64%
5 Years	0.000167	0.188698	0.00000800	60,932.20	-0.00012	-71.64%

LSSETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 May 2024	0.000049	-0.00000014	-0.29%	0.000048	0.000049	0.000048	68,837.00
16 May 2024	0.000049	-0.00000100	-2.01%	0.00005	0.00005	0.000048	67,628.00
15 May 2024	0.00005	-0.00000052	-1.03%	0.00005	0.000051	0.000049	67,872.00
14 May 2024	0.00005	-0.00000083	-1.62%	0.000071	0.000073	0.000049	70,386.00
13 May 2024	0.000051	-0.00000049	-0.95%	0.000052	0.000052	0.00005	69,006.00
12 May 2024	0.000052	-0.00000100	-1.88%	0.000053	0.000053	0.000052	67,459.00
11 May 2024	0.000053	0.00000400	8.12%	0.000049	0.000054	0.000049	67,416.00
10 May 2024	0.000049	0.00000014	0.28%	0.000049	0.00005	0.000048	32,399.00
09 May 2024	0.000049	0.00000100	2.09%	0.000048	0.000049	0.000047	68,817.00
08 May 2024	0.000048	0.00000100	2.14%	0.000047	0.000048	0.000046	68,634.00
07 May 2024	0.000047	0.00000100	2.19%	0.000046	0.000047	0.000044	65,625.00
06 May 2024	0.000046	-0.00000100	-2.14%	0.000047	0.000047	0.000045	71,356.00
05 May 2024	0.000047	0.00000068	1.48%	0.000046	0.000047	0.000045	74,579.00
04 May 2024	0.000046	-0.00000200	-4.21%	0.000048	0.000048	0.000046	71,164.00
03 May 2024	0.000048	-0.00000008	-0.17%	0.000048	0.000049	0.000047	72,654.00
02 May 2024	0.000048	-0.00000088	-1.81%	0.000048	0.000051	0.000047	72,123.00
01 May 2024	0.000048	0.00000500	11.49%	0.000044	0.00005	0.000043	56,570.00
30 Apr 2024	0.000044	0.00000100	2.36%	0.000071	0.000073	0.000043	43,810.00
29 Apr 2024	0.000042	-0.00000011	-0.26%	0.000042	0.000045	0.000041	35,957.00
28 Apr 2024	0.000042	-0.00000300	-6.67%	0.000045	0.000046	0.000042	27,205.00
27 Apr 2024	0.000045	-0.00000200	-4.29%	0.000047	0.000049	0.000044	35,003.00
26 Apr 2024	0.000047	-0.00000079	-1.66%	0.000047	0.000048	0.000046	46,592.00
25 Apr 2024	0.000047	0.00000100	2.15%	0.000046	0.00005	0.000046	30,791.00
24 Apr 2024	0.000046	-0.00000400	-7.89%	0.000051	0.000051	0.000046	28,264.00
23 Apr 2024	0.000051	-0.00000100	-1.93%	0.000071	0.000073	0.000048	47,346.00
22 Apr 2024	0.000052	-0.00000071	-1.35%	0.000052	0.000057	0.000051	38,841.00
21 Apr 2024	0.000052	-0.00000200	-3.68%	0.000054	0.000055	0.000052	32,317.00
20 Apr 2024	0.000054	-0.00000023	-0.42%	0.000055	0.000057	0.000051	34,356.00
19 Apr 2024	0.000055	-0.00000081	-1.46%	0.000056	0.000056	0.000053	18,958.00
18 Apr 2024	0.000055	-0.00000500	-8.33%	0.00006	0.00006	0.000054	21,482.00

BNP Paribas Issuance

Daiwa Asset Management

MFS Investment Grade Mun...

Centillium Communications

Commonwealth of Australia

Vertex Minerals

Apollo Consolidated

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions