LSS Coin Values LSS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-10-01 | $0.0995700 | $0.1022000 | $0.1048000 | $0.0990100 |
2023-10-02 | $0.1022000 | $0.1022000 | $0.1022000 | $0.1022000 |
2023-10-03 | $0.1023000 | $0.1040000 | $0.1067000 | $0.1023000 |
2023-10-04 | $0.1040000 | $0.1057000 | $0.1084000 | $0.1021000 |
2023-10-05 | $0.1057000 | $0.1075000 | $0.1080000 | $0.1052000 |
2023-10-06 | $0.1075000 | $0.1063000 | $0.1080000 | $0.1052000 |
2023-10-07 | $0.1063000 | $0.1063000 | $0.1063000 | $0.1063000 |
2023-10-08 | $0.1073000 | $0.1068000 | $0.1101000 | $0.1053000 |
2023-10-09 | $0.1068000 | $0.1030000 | $0.1072000 | $0.1030000 |
2023-10-10 | $0.1030000 | $0.1020000 | $0.1038000 | $0.1020000 |
2023-10-11 | $0.1020000 | $0.1020000 | $0.1046000 | $0.1020000 |
2023-10-12 | $0.1020000 | $0.1020000 | $0.1043000 | $0.1020000 |
2023-10-13 | $0.1020000 | $0.1035000 | $0.1041000 | $0.1015000 |
2023-10-14 | $0.1035000 | $0.1035000 | $0.1035000 | $0.1035000 |
2023-10-17 | $0.1049000 | $0.1012000 | $0.1040000 | $0.1007000 |
2023-10-18 | $0.1012000 | $0.1012000 | $0.1013000 | $0.1012000 |
2023-10-19 | $0.1020000 | $0.1025000 | $0.1060000 | $0.1000000 |
2023-10-20 | $0.1025000 | $0.1016000 | $0.1026000 | $0.1003000 |
2023-10-21 | $0.1025000 | $0.1037000 | $0.1063000 | $0.1002000 |
2023-10-22 | $0.1037000 | $0.1027000 | $0.1079000 | $0.1016000 |
2023-10-23 | $0.1027000 | $0.1071000 | $0.1120000 | $0.1040000 |
2023-10-24 | $0.1071000 | $0.1066000 | $0.1113000 | $0.1026000 |
2023-10-25 | $0.1066000 | $0.1095000 | $0.1114000 | $0.1037000 |
2023-10-26 | $0.1095000 | $0.1125000 | $0.1156000 | $0.1083000 |
2023-10-27 | $0.1125000 | $0.0935 | $0.1139000 | $0.0921 |
2023-10-28 | $0.0935 | $0.0917 | $0.0969 | $0.0904 |
2023-10-29 | $0.0917 | $0.0969 | $0.1006000 | $0.0879 |
2023-10-30 | $0.0969 | $0.0930 | $0.1021000 | $0.0909 |
2023-10-31 | $0.0930 | $0.0917 | $0.0962 | $0.0909 |
2023-11-01 | $0.0917 | $0.0940 | $0.0968 | $0.0916 |
2023-11-02 | $0.0940 | $0.0927 | $0.0944 | $0.0886 |
2023-11-03 | $0.0927 | $0.0910 | $0.0963 | $0.0909 |
2023-11-04 | $0.0910 | $0.0928 | $0.0962 | $0.0904 |
2023-11-05 | $0.0928 | $0.0932 | $0.0956 | $0.0906 |
2023-11-06 | $0.0932 | $0.1026000 | $0.1045000 | $0.0917 |
2023-11-07 | $0.1026000 | $0.1032000 | $0.1060000 | $0.0934 |
2023-11-08 | $0.1032000 | $0.1062000 | $0.1072000 | $0.1034000 |
2023-11-09 | $0.1062000 | $0.1094000 | $0.1215000 | $0.1083000 |
2023-11-10 | $0.1094000 | $0.1093000 | $0.1105000 | $0.1090000 |
2023-12-24 | $0.2039000 | $0.2037000 | $0.2174000 | $0.1966000 |
2023-12-25 | $0.2037000 | $0.1924000 | $0.2050000 | $0.1909000 |
2023-12-26 | $0.1924000 | $0.1893000 | $0.1964000 | $0.1864000 |
2023-12-27 | $0.1893000 | $0.1964000 | $0.2061000 | $0.1939000 |
2023-12-28 | $0.1964000 | $0.1938000 | $0.2040000 | $0.1867000 |
2023-12-29 | $0.1937000 | $0.1931000 | $0.2005000 | $0.1837000 |
2023-12-30 | $0.1931000 | $0.1890000 | $0.1941000 | $0.1763000 |
2023-12-31 | $0.1890000 | $0.1841000 | $0.1905000 | $0.1825000 |
2024-01-01 | $0.1841000 | $0.1878000 | $0.1916000 | $0.1788000 |
2024-01-02 | $0.1878000 | $0.1963000 | $0.2006000 | $0.1866000 |
2024-01-03 | $0.1963000 | $0.1874000 | $0.1986000 | $0.1815000 |
2024-01-04 | $0.1874000 | $0.1912000 | $0.1955000 | $0.1823000 |
2024-01-05 | $0.1912000 | $0.1880000 | $0.1958000 | $0.1874000 |
2024-01-06 | $0.1880000 | $0.1814000 | $0.1919000 | $0.1810000 |
2024-01-07 | $0.1814000 | $0.1847000 | $0.1856000 | $0.1735000 |
2024-01-08 | $0.1847000 | $0.1919000 | $0.1979000 | $0.1834000 |
2024-01-09 | $0.1919000 | $0.1862000 | $0.2021000 | $0.1798000 |
2024-01-10 | $0.1862000 | $0.1856000 | $0.2152000 | $0.1829000 |
2024-01-11 | $0.1856000 | $0.1933000 | $0.1986000 | $0.1843000 |
2024-01-12 | $0.1933000 | $0.1794000 | $0.1903000 | $0.1745000 |
2024-01-13 | $0.1794000 | $0.1798000 | $0.1902000 | $0.1779000 |
2024-01-14 | $0.1798000 | $0.1755000 | $0.1771000 | $0.1704000 |
2024-01-15 | $0.1755000 | $0.1751000 | $0.1794000 | $0.1731000 |
2024-01-16 | $0.1751000 | $0.1720000 | $0.1829000 | $0.1708000 |
2024-01-17 | $0.1720000 | $0.1679000 | $0.1731000 | $0.1655000 |
2024-01-18 | $0.1679000 | $0.1579000 | $0.1657000 | $0.1562000 |
2024-01-19 | $0.1579000 | $0.1563000 | $0.1620000 | $0.1544000 |
2024-01-20 | $0.1563000 | $0.1564000 | $0.1585000 | $0.1541000 |
2024-01-21 | $0.1564000 | $0.1658000 | $0.1677000 | $0.1537000 |
2024-01-22 | $0.1658000 | $0.1621000 | $0.1633000 | $0.1524000 |
2024-01-23 | $0.1621000 | $0.1652000 | $0.1786000 | $0.1522000 |
2024-01-24 | $0.1652000 | $0.1659000 | $0.1721000 | $0.1592000 |
2024-01-25 | $0.1659000 | $0.1628000 | $0.1678000 | $0.1599000 |
2024-01-26 | $0.1628000 | $0.1718000 | $0.1744000 | $0.1611000 |
2024-01-27 | $0.1718000 | $0.1599000 | $0.1729000 | $0.1565000 |
2024-01-28 | $0.1599000 | $0.1608000 | $0.1631000 | $0.1559000 |
2024-01-29 | $0.1608000 | $0.1623000 | $0.1664000 | $0.1578000 |
2024-01-30 | $0.1623000 | $0.1602000 | $0.1657000 | $0.1562000 |
2024-01-31 | $0.1602000 | $0.1584000 | $0.1631000 | $0.1538000 |
2024-02-01 | $0.1584000 | $0.1581000 | $0.1619000 | $0.1565000 |
2024-02-02 | $0.1581000 | $0.1545000 | $0.1593000 | $0.1540000 |
2024-02-03 | $0.1545000 | $0.1506000 | $0.1545000 | $0.1497000 |
2024-02-04 | $0.1507000 | $0.1409000 | $0.1509000 | $0.1395000 |
2024-02-05 | $0.1409000 | $0.1368000 | $0.1443000 | $0.1345000 |
2024-02-06 | $0.1368000 | $0.1379000 | $0.1440000 | $0.1350000 |
2024-02-07 | $0.1379000 | $0.1466000 | $0.1576000 | $0.1396000 |
2024-02-08 | $0.1466000 | $0.1484000 | $0.1573000 | $0.1422000 |
2024-02-09 | $0.1484000 | $0.1600000 | $0.1608000 | $0.1474000 |
2024-02-10 | $0.1600000 | $0.1602000 | $0.1618000 | $0.1567000 |
2024-02-11 | $0.1602000 | $0.1599000 | $0.1636000 | $0.1556000 |
2024-02-12 | $0.1599000 | $0.1573000 | $0.1748000 | $0.1463000 |
2024-02-13 | $0.1573000 | $0.1636000 | $0.1849000 | $0.1528000 |
2024-02-14 | $0.1636000 | $0.1828000 | $0.1991000 | $0.1692000 |
2024-02-15 | $0.1828000 | $0.1857000 | $0.1978000 | $0.1809000 |
2024-02-16 | $0.1857000 | $0.1892000 | $0.1936000 | $0.1805000 |
2024-02-17 | $0.1892000 | $0.1885000 | $0.1893000 | $0.1883000 |
2024-02-18 | $0.1879000 | $0.1942000 | $0.2001000 | $0.1890000 |
2024-02-19 | $0.1942000 | $0.1930000 | $0.2209000 | $0.1914000 |
2024-02-20 | $0.1930000 | $0.1932000 | $0.1938000 | $0.1928000 |
2024-02-22 | $0.1795000 | $0.1877000 | $0.1877000 | $0.1782000 |
2024-02-23 | $0.1877000 | $0.1933000 | $0.1957000 | $0.1806000 |
2024-02-24 | $0.1933000 | $0.2052000 | $0.2067000 | $0.1905000 |
2024-02-25 | $0.2053000 | $0.2118000 | $0.2167000 | $0.2059000 |
2024-02-26 | $0.2118000 | $0.2035000 | $0.2180000 | $0.1998000 |
2024-02-27 | $0.2035000 | $0.2451000 | $0.2595000 | $0.1962000 |
2024-02-28 | $0.2451000 | $0.2363000 | $0.2608000 | $0.2260000 |
2024-02-29 | $0.2363000 | $0.2467000 | $0.2532000 | $0.2255000 |
2024-03-01 | $0.2467000 | $0.2303000 | $0.2818000 | $0.2126000 |
2024-03-02 | $0.2303000 | $0.2214000 | $0.2313000 | $0.2158000 |
2024-03-03 | $0.2214000 | $0.2265000 | $0.2287000 | $0.2132000 |
2024-03-04 | $0.2265000 | $0.2247000 | $0.2542000 | $0.2218000 |
2024-03-05 | $0.2247000 | $0.2201000 | $0.2452000 | $0.2055000 |
2024-03-06 | $0.2201000 | $0.2127000 | $0.2367000 | $0.1934000 |
2024-03-07 | $0.2127000 | $0.2235000 | $0.2292000 | $0.2137000 |
2024-03-08 | $0.2235000 | $0.2138000 | $0.2395000 | $0.2061000 |
2024-03-09 | $0.2138000 | $0.2139000 | $0.2147000 | $0.2129000 |
2024-03-10 | $0.2431000 | $0.2403000 | $0.2523000 | $0.2248000 |
2024-03-11 | $0.2403000 | $0.2569000 | $0.2643000 | $0.2256000 |
2024-03-12 | $0.2569000 | $0.2889000 | $0.2985000 | $0.2451000 |
2024-03-13 | $0.2889000 | $0.3233000 | $0.3571000 | $0.2757000 |
2024-03-14 | $0.3233000 | $0.3307000 | $0.3767000 | $0.2911000 |
2024-03-15 | $0.3307000 | $0.3051000 | $0.3354000 | $0.2994000 |
2024-03-16 | $0.3051000 | $0.2965000 | $0.3244000 | $0.2823000 |
2024-03-17 | $0.2965000 | $0.2926000 | $0.3277000 | $0.2921000 |
2024-03-18 | $0.2926000 | $0.2598000 | $0.2876000 | $0.2555000 |
2024-03-19 | $0.2598000 | $0.2365000 | $0.2425000 | $0.2259000 |
2024-03-20 | $0.2365000 | $0.2650000 | $0.3517000 | $0.2515000 |
2024-03-21 | $0.2650000 | $0.2537000 | $0.2794000 | $0.2485000 |
2024-03-22 | $0.2537000 | $0.2502000 | $0.2612000 | $0.2347000 |
2024-03-23 | $0.2502000 | $0.2788000 | $0.2831000 | $0.2442000 |
2024-03-24 | $0.2788000 | $0.2844000 | $0.3039000 | $0.2729000 |
2024-03-25 | $0.2844000 | $0.2559000 | $0.2956000 | $0.2544000 |
2024-03-26 | $0.2559000 | $0.2318000 | $0.2691000 | $0.2293000 |
2024-03-27 | $0.2318000 | $0.2322000 | $0.3675000 | $0.2164000 |
2024-03-28 | $0.2322000 | $0.2441000 | $0.3027000 | $0.2275000 |
2024-03-29 | $0.2441000 | $0.2872000 | $0.2909000 | $0.2395000 |
2024-03-30 | $0.2872000 | $0.2572000 | $0.2906000 | $0.2568000 |
2024-03-31 | $0.2572000 | $0.2583000 | $0.2676000 | $0.2569000 |
2024-04-01 | $0.2583000 | $0.2404000 | $0.2525000 | $0.2404000 |
2024-04-02 | $0.2404000 | $0.2328000 | $0.2460000 | $0.2249000 |
2024-04-03 | $0.2328000 | $0.2287000 | $0.2395000 | $0.2241000 |
2024-04-04 | $0.2287000 | $0.2259000 | $0.2317000 | $0.2164000 |
2024-04-05 | $0.2259000 | $0.2196000 | $0.2278000 | $0.2080000 |
2024-04-06 | $0.2196000 | $0.2285000 | $0.2347000 | $0.2215000 |
2024-04-07 | $0.2285000 | $0.2272000 | $0.2418000 | $0.2272000 |
2024-04-08 | $0.2272000 | $0.2423000 | $0.2586000 | $0.2230000 |
2024-04-09 | $0.2423000 | $0.2231000 | $0.2298000 | $0.2128000 |
2024-04-10 | $0.2231000 | $0.2157000 | $0.2292000 | $0.2149000 |
2024-04-11 | $0.2157000 | $0.2223000 | $0.2246000 | $0.2129000 |
2024-04-12 | $0.2223000 | $0.2080000 | $0.2128000 | $0.1943000 |
2024-04-13 | $0.2080000 | $0.1750000 | $0.1957000 | $0.1750000 |
2024-04-14 | $0.1750000 | $0.1797000 | $0.1963000 | $0.1785000 |
2024-04-15 | $0.1797000 | $0.1807000 | $0.1857000 | $0.1716000 |
2024-04-16 | $0.1807000 | $0.1851000 | $0.2006000 | $0.1714000 |
2024-04-17 | $0.1851000 | $0.1659000 | $0.1791000 | $0.1611000 |
2024-04-18 | $0.1659000 | $0.1674000 | $0.1724000 | $0.1621000 |
2024-04-19 | $0.1674000 | $0.1647000 | $0.1733000 | $0.1569000 |
2024-04-20 | $0.1647000 | $0.1656000 | $0.1727000 | $0.1656000 |
2024-04-21 | $0.1656000 | $0.1628000 | $0.1792000 | $0.1612000 |
2024-04-22 | $0.1628000 | $0.1624000 | $0.1921000 | $0.1539000 |
2024-04-23 | $0.1624000 | $0.1627000 | $0.1627000 | $0.1621000 |
2024-04-28 | $0.1384000 | $0.1381000 | $0.1468000 | $0.1351000 |
2024-04-29 | $0.1381000 | $0.1387000 | $0.1387000 | $0.1379000 |
2024-04-30 | $0.1404000 | $0.1453000 | $0.1494000 | $0.1307000 |
2024-05-01 | $0.1453000 | $0.1457000 | $0.1460000 | $0.1452000 |
2024-05-10 | $0.1494000 | $0.1545000 | $0.1563000 | $0.1424000 |
2024-05-11 | $0.1545000 | $0.1506000 | $0.1553000 | $0.1500000 |
2024-05-12 | $0.1506000 | $0.1499000 | $0.1516000 | $0.1472000 |
2024-05-13 | $0.1499000 | $0.1485000 | $0.1541000 | $0.1456000 |
2024-05-14 | $0.1485000 | $0.1483000 | $0.1486000 | $0.1478000 |