Lossless(LSS)Today
$0.004689
1 years ago
$0.053137
2 years ago
$0.109699
3 years ago
$0.167506
4 years ago
$0.253076
Lossless Price History
(LSS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.004641 | $0.004744 | $0.004594 | $0.004684 | $19,951.33 |
2025-09-01 | $0.004705 | $0.004717 | $0.004628 | $0.004641 | $19,834.11 |
2025-08-31 | $0.004659 | $0.004759 | $0.004627 | $0.004705 | $19,385.97 |
2025-08-30 | $0.004754 | $0.004982 | $0.004650 | $0.004657 | $23,370.15 |
2025-08-29 | $0.004679 | $0.004780 | $0.004489 | $0.004752 | $18,538.38 |
2025-08-28 | $0.004840 | $0.004994 | $0.004679 | $0.004683 | $25,352.40 |
2025-08-27 | $0.005205 | $0.008183 | $0.004507 | $0.004854 | $45,311.34 |
2025-08-26 | $0.005175 | $0.005313 | $0.005133 | $0.005205 | $6,470.965 |
2025-08-25 | $0.005837 | $0.005889 | $0.005145 | $0.005175 | $18,585.10 |
2025-08-24 | $0.006513 | $0.006853 | $0.005764 | $0.005837 | $70,442.51 |
2025-08-23 | $0.006296 | $0.006535 | $0.006296 | $0.006513 | $11,492.31 |
2025-08-22 | $0.006409 | $0.006644 | $0.006187 | $0.006295 | $12,082.46 |
2025-08-21 | $0.006543 | $0.006537 | $0.006343 | $0.006409 | $11,461.09 |
2025-08-20 | $0.006576 | $0.006807 | $0.006514 | $0.006542 | $18,701.59 |
2025-08-19 | $0.006551 | $0.006715 | $0.006497 | $0.006576 | $10,454.70 |
2025-08-18 | $0.006833 | $0.006834 | $0.006480 | $0.006554 | $14,918.18 |
2025-08-17 | $0.006774 | $0.006843 | $0.006679 | $0.006833 | $13,468.64 |
2025-08-16 | $0.006607 | $0.006817 | $0.006543 | $0.006774 | $17,150.44 |
2025-08-15 | $0.006588 | $0.006690 | $0.006505 | $0.006607 | $10,856.09 |
2025-08-14 | $0.006755 | $0.006920 | $0.006588 | $0.006588 | $18,266.20 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Lossless(LSS)
