Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LQTYBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00001716 | 0.00000054 | 3.25% | 0.00001662 | 0.00001817 | 0.00001661 | 122,154.00 |
| Jun 01 2024 | 0.00001662 | -0.00000037 | -2.18% | 0.00001694 | 0.00001710 | 0.00001660 | 59,509.00 |
| May 31 2024 | 0.00001699 | 0.00000055 | 3.35% | 0.00001636 | 0.00001726 | 0.00001636 | 50,051.00 |
| May 30 2024 | 0.00001644 | -0.00000013 | -0.78% | 0.00001663 | 0.00001690 | 0.00001611 | 33,108.00 |
| May 29 2024 | 0.00001657 | -0.00000041 | -2.41% | 0.00001705 | 0.00001718 | 0.00001657 | 57,496.00 |
| May 28 2024 | 0.00001698 | 0.00000030 | 1.80% | 0.00001665 | 0.00001760 | 0.00001640 | 63,864.00 |
| May 27 2024 | 0.00001668 | 0.00000036 | 2.21% | 0.00001633 | 0.00001689 | 0.00001614 | 45,271.00 |
| May 26 2024 | 0.00001632 | -0.00000020 | -1.21% | 0.00001648 | 0.00001690 | 0.00001626 | 62,660.00 |
| May 25 2024 | 0.00001652 | 0.00000001 | 0.06% | 0.00001648 | 0.00001709 | 0.00001640 | 40,772.00 |
| May 24 2024 | 0.00001651 | -0.00000012 | -0.72% | 0.00001669 | 0.00001738 | 0.00001608 | 206,283.00 |
| May 23 2024 | 0.00001663 | 0.00000087 | 5.52% | 0.00001576 | 0.00001687 | 0.00001556 | 308,675.00 |
| May 22 2024 | 0.00001576 | 0.00000009 | 0.57% | 0.00001567 | 0.00001591 | 0.00001529 | 49,970.00 |
| May 21 2024 | 0.00001567 | 0.00000041 | 2.69% | 0.00001540 | 0.00001591 | 0.00001525 | 111,777.00 |
| May 20 2024 | 0.00001526 | 0.00000051 | 3.46% | 0.00001467 | 0.00001569 | 0.00001446 | 60,972.00 |
| May 19 2024 | 0.00001475 | -0.00000060 | -3.91% | 0.00001531 | 0.00001553 | 0.00001468 | 34,417.00 |
| May 18 2024 | 0.00001535 | 0.00000000 | 0.00% | 0.00001532 | 0.00001543 | 0.00001516 | 14,698.00 |
| May 17 2024 | 0.00001535 | 0.00000021 | 1.39% | 0.00001516 | 0.00001559 | 0.00001501 | 30,847.00 |
| May 16 2024 | 0.00001514 | -0.00000010 | -0.66% | 0.00001515 | 0.00001548 | 0.00001459 | 166,595.00 |
| May 15 2024 | 0.00001524 | 0.00000017 | 1.13% | 0.00001517 | 0.00001547 | 0.00001500 | 194,377.00 |
| May 14 2024 | 0.00001507 | -0.00000054 | -3.46% | 0.00001555 | 0.00001576 | 0.00001498 | 74,324.00 |
| May 13 2024 | 0.00001561 | -0.00000055 | -3.40% | 0.00001618 | 0.00001619 | 0.00001546 | 77,363.00 |
| May 12 2024 | 0.00001616 | -0.00000034 | -2.06% | 0.00001654 | 0.00001659 | 0.00001616 | 80,884.00 |
| May 11 2024 | 0.00001650 | -0.00000026 | -1.55% | 0.00001675 | 0.00001689 | 0.00001650 | 29,021.00 |
| May 10 2024 | 0.00001676 | -0.00000043 | -2.50% | 0.00001721 | 0.00001730 | 0.00001641 | 97,353.00 |
| May 09 2024 | 0.00001719 | 0.00000005 | 0.29% | 0.00001707 | 0.00001758 | 0.00001699 | 243,458.00 |
| May 08 2024 | 0.00001714 | 0.00000055 | 3.32% | 0.00001657 | 0.00001719 | 0.00001631 | 134,333.00 |
| May 07 2024 | 0.00001659 | 0.00000019 | 1.16% | 0.00001647 | 0.00001682 | 0.00001615 | 96,599.00 |
| May 06 2024 | 0.00001640 | -0.00000040 | -2.38% | 0.00001686 | 0.00001688 | 0.00001622 | 86,646.00 |
| May 05 2024 | 0.00001680 | 0.00000000 | 0.00% | 0.00001679 | 0.00001712 | 0.00001644 | 59,849.00 |
| May 04 2024 | 0.00001680 | -0.00000045 | -2.61% | 0.00001723 | 0.00001733 | 0.00001680 | 31,073.00 |
| May 03 2024 | 0.00001725 | 0.00000006 | 0.35% | 0.00001726 | 0.00001769 | 0.00001720 | 114,598.00 |
| May 02 2024 | 0.00001719 | -0.00000023 | -1.32% | 0.00001736 | 0.00001752 | 0.00001708 | 116,492.00 |
| May 01 2024 | 0.00001742 | 0.00000091 | 5.51% | 0.00001668 | 0.00001762 | 0.00001649 | 117,588.00 |
| Apr 30 2024 | 0.00001651 | -0.00000095 | -5.44% | 0.00001754 | 0.00001779 | 0.00001595 | 159,753.00 |
| Apr 29 2024 | 0.00001746 | -0.00000035 | -1.97% | 0.00001783 | 0.00001815 | 0.00001693 | 148,035.00 |
| Apr 28 2024 | 0.00001781 | 0.00000048 | 2.77% | 0.00001735 | 0.00001834 | 0.00001735 | 123,599.00 |
| Apr 27 2024 | 0.00001733 | 0.00000031 | 1.82% | 0.00001707 | 0.00001779 | 0.00001659 | 197,788.00 |
| Apr 26 2024 | 0.00001702 | -0.00000011 | -0.64% | 0.00001711 | 0.00001715 | 0.00001622 | 176,047.00 |
| Apr 25 2024 | 0.00001713 | 0.00000089 | 5.48% | 0.00001615 | 0.00001749 | 0.00001556 | 239,621.00 |
| Apr 24 2024 | 0.00001624 | -0.00000041 | -2.46% | 0.00001664 | 0.00001692 | 0.00001611 | 195,118.00 |
| Apr 23 2024 | 0.00001665 | 0.00000027 | 1.65% | 0.00001644 | 0.00001718 | 0.00001626 | 124,279.00 |
| Apr 22 2024 | 0.00001638 | -0.00000015 | -0.91% | 0.00001666 | 0.00001683 | 0.00001624 | 165,749.00 |
| Apr 21 2024 | 0.00001653 | -0.00000044 | -2.59% | 0.00001687 | 0.00001690 | 0.00001622 | 120,912.00 |
| Apr 20 2024 | 0.00001697 | 0.00000100 | 6.32% | 0.00001584 | 0.00001718 | 0.00001584 | 173,152.00 |
| Apr 19 2024 | 0.00001582 | -0.00000032 | -1.98% | 0.00001611 | 0.00001665 | 0.00001571 | 222,866.00 |
| Apr 18 2024 | 0.00001614 | -0.00000002 | -0.12% | 0.00001639 | 0.00001645 | 0.00001578 | 173,517.00 |
| Apr 17 2024 | 0.00001616 | 0.00000042 | 2.67% | 0.00001564 | 0.00001671 | 0.00001535 | 175,355.00 |
| Apr 16 2024 | 0.00001574 | 0.00000032 | 2.08% | 0.00001538 | 0.00001637 | 0.00001511 | 267,374.00 |
| Apr 15 2024 | 0.00001542 | -0.00000062 | -3.87% | 0.00001580 | 0.00001618 | 0.00001479 | 138,174.00 |
| Apr 14 2024 | 0.00001604 | 0.00000100 | 6.78% | 0.00001468 | 0.00001609 | 0.00001431 | 163,274.00 |
| Apr 13 2024 | 0.00001474 | -0.00000300 | -17.34% | 0.00001727 | 0.00001746 | 0.00001352 | 252,511.00 |
| Apr 12 2024 | 0.00001730 | -0.00000400 | -19.14% | 0.00002093 | 0.00002125 | 0.00001584 | 199,539.00 |
| Apr 11 2024 | 0.00002090 | -0.00000064 | -2.97% | 0.00002151 | 0.00002179 | 0.00002090 | 35,466.00 |
| Apr 10 2024 | 0.00002154 | -0.00000100 | -4.35% | 0.00002294 | 0.00002321 | 0.00002154 | 140,910.00 |
| Apr 09 2024 | 0.00002299 | 0.00000038 | 1.68% | 0.00002276 | 0.00002358 | 0.00002212 | 163,428.00 |
| Apr 08 2024 | 0.00002261 | -0.00000081 | -3.46% | 0.00002341 | 0.00002359 | 0.00002235 | 70,502.00 |
| Apr 07 2024 | 0.00002342 | 0.00000100 | 4.49% | 0.00002219 | 0.00002422 | 0.00002200 | 113,585.00 |
| Apr 06 2024 | 0.00002228 | 0.00000004 | 0.18% | 0.00002214 | 0.00002266 | 0.00002193 | 93,197.00 |
| Apr 05 2024 | 0.00002224 | 0.00000078 | 3.63% | 0.00002160 | 0.00002258 | 0.00002117 | 118,262.00 |
| Apr 04 2024 | 0.00002146 | -0.00000100 | -4.36% | 0.00002284 | 0.00002295 | 0.00002139 | 178,578.00 |
| Apr 03 2024 | 0.00002296 | -0.00000400 | -14.81% | 0.00002712 | 0.00002767 | 0.00002237 | 395,768.00 |
| Apr 02 2024 | 0.00002701 | 0.00000200 | 7.88% | 0.00002528 | 0.00002848 | 0.00002444 | 646,341.00 |
| Apr 01 2024 | 0.00002538 | -0.00000200 | -7.40% | 0.00002679 | 0.00002907 | 0.00002509 | 421,888.00 |
| Mar 31 2024 | 0.00002702 | 0.00000500 | 22.51% | 0.00002239 | 0.00003036 | 0.00002209 | 1,161,894.00 |
| Mar 30 2024 | 0.00002221 | -0.00000061 | -2.67% | 0.00002269 | 0.00002289 | 0.00002211 | 112,086.00 |
| Mar 29 2024 | 0.00002282 | 0.00000200 | 9.81% | 0.00002039 | 0.00002470 | 0.00002025 | 660,668.00 |
| Mar 28 2024 | 0.00002039 | 0.00000069 | 3.50% | 0.00001967 | 0.00002039 | 0.00001938 | 126,665.00 |
| Mar 27 2024 | 0.00001970 | -0.00000200 | -9.33% | 0.00002142 | 0.00002166 | 0.00001960 | 126,731.00 |
| Mar 26 2024 | 0.00002143 | -0.00000014 | -0.65% | 0.00002153 | 0.00002180 | 0.00002098 | 81,779.00 |
| Mar 25 2024 | 0.00002157 | 0.00000018 | 0.84% | 0.00002140 | 0.00002191 | 0.00002128 | 36,719.00 |
| Mar 24 2024 | 0.00002139 | -0.00000032 | -1.47% | 0.00002176 | 0.00002190 | 0.00002125 | 32,088.00 |
| Mar 23 2024 | 0.00002171 | -0.00000051 | -2.30% | 0.00002220 | 0.00002242 | 0.00002167 | 32,723.00 |
| Mar 22 2024 | 0.00002222 | -0.00000018 | -0.80% | 0.00002224 | 0.00002380 | 0.00002172 | 95,643.00 |
| Mar 21 2024 | 0.00002240 | 0.00000100 | 4.75% | 0.00002099 | 0.00002252 | 0.00002098 | 60,564.00 |
| Mar 20 2024 | 0.00002107 | 0.00000007 | 0.33% | 0.00002081 | 0.00002139 | 0.00002039 | 34,772.00 |
| Mar 19 2024 | 0.00002100 | -0.00000042 | -1.96% | 0.00002134 | 0.00002160 | 0.00001976 | 75,100.00 |
| Mar 18 2024 | 0.00002142 | -0.00000100 | -4.45% | 0.00002243 | 0.00002256 | 0.00002115 | 70,849.00 |
| Mar 17 2024 | 0.00002246 | -0.00000048 | -2.09% | 0.00002296 | 0.00002301 | 0.00002205 | 166,753.00 |
| Mar 16 2024 | 0.00002294 | -0.00000100 | -4.10% | 0.00002439 | 0.00002468 | 0.00002217 | 113,965.00 |
| Mar 15 2024 | 0.00002441 | -0.00000100 | -3.93% | 0.00002481 | 0.00002508 | 0.00002302 | 85,520.00 |
| Mar 14 2024 | 0.00002544 | 0.00000000 | 0.00% | 0.00002544 | 0.00002544 | 0.00002544 | 0.00 |
| Mar 13 2024 | 0.00002544 | 0.00000031 | 1.23% | 0.00002509 | 0.00002625 | 0.00002481 | 72,335.00 |
| Mar 12 2024 | 0.00002513 | 0.00000029 | 1.17% | 0.00002475 | 0.00002543 | 0.00002362 | 47,597.00 |
| Mar 11 2024 | 0.00002484 | -0.00000068 | -2.66% | 0.00002559 | 0.00002564 | 0.00002409 | 92,747.00 |
| Mar 10 2024 | 0.00002552 | -0.00000200 | -7.19% | 0.00002742 | 0.00002751 | 0.00002496 | 55,276.00 |
| Mar 09 2024 | 0.00002781 | 0.00000200 | 7.61% | 0.00002628 | 0.00002820 | 0.00002614 | 63,008.00 |
| Mar 08 2024 | 0.00002629 | -0.00000036 | -1.35% | 0.00002673 | 0.00002799 | 0.00002527 | 66,644.00 |
| Mar 07 2024 | 0.00002665 | 0.00000032 | 1.22% | 0.00002631 | 0.00002667 | 0.00002577 | 26,984.00 |
| Mar 06 2024 | 0.00002633 | 0.00000047 | 1.82% | 0.00002592 | 0.00002647 | 0.00002513 | 124,567.00 |
| Mar 05 2024 | 0.00002586 | 0.00000020 | 0.78% | 0.00002558 | 0.00002779 | 0.00002435 | 228,745.00 |
