LAZIOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 2.57 | -0.070 | -2.81% | 2.65 | 2.65 | 2.52 | 3,193.00 |
May 23 2024 | 2.65 | -0.010 | -0.49% | 2.66 | 2.70 | 2.53 | 7,018.00 |
May 22 2024 | 2.66 | -0.040 | -1.58% | 2.70 | 2.71 | 2.60 | 6,082.00 |
May 21 2024 | 2.70 | -0.130 | -4.45% | 2.83 | 2.83 | 2.68 | 16,968.00 |
May 20 2024 | 2.83 | 0.110 | 4.10% | 2.79 | 3.25 | 2.68 | 11,569.00 |
May 19 2024 | 2.72 | -0.090 | -3.15% | 2.80 | 2.85 | 2.71 | 5,532.00 |
May 18 2024 | 2.80 | 0.070 | 2.69% | 2.73 | 2.82 | 2.73 | 5,339.00 |
May 17 2024 | 2.73 | 0.050 | 2.02% | 2.68 | 2.78 | 2.67 | 7,224.00 |
May 16 2024 | 2.68 | 0.00 | 0.16% | 2.67 | 2.72 | 2.55 | 4,327.00 |
May 15 2024 | 2.67 | 0.130 | 5.18% | 2.54 | 2.68 | 2.48 | 2,330.00 |
May 14 2024 | 2.54 | -0.050 | -2.09% | 2.60 | 2.61 | 2.47 | 8,697.00 |
May 13 2024 | 2.60 | -0.060 | -2.37% | 2.79 | 3.29 | 2.56 | 3,977.00 |
May 12 2024 | 2.66 | -0.010 | -0.30% | 2.68 | 2.70 | 2.63 | 3,119.00 |
May 11 2024 | 2.67 | -0.080 | -3.00% | 2.74 | 2.77 | 2.66 | 5,494.00 |
May 10 2024 | 2.75 | -0.070 | -2.35% | 2.81 | 2.90 | 2.69 | 11,236.00 |
May 09 2024 | 2.81 | 0.040 | 1.52% | 2.77 | 2.83 | 2.65 | 15,621.00 |
May 08 2024 | 2.77 | -0.070 | -2.50% | 2.84 | 2.86 | 2.69 | 4,464.00 |
May 07 2024 | 2.84 | -0.080 | -2.66% | 2.92 | 2.99 | 2.84 | 6,015.00 |
May 06 2024 | 2.92 | -0.090 | -3.00% | 2.79 | 3.25 | 2.71 | 1,310.00 |
May 05 2024 | 3.01 | -0.050 | -1.58% | 3.09 | 3.12 | 2.96 | 9,051.00 |
May 04 2024 | 3.06 | 0.110 | 3.60% | 2.95 | 3.10 | 2.95 | 4,805.00 |
May 03 2024 | 2.95 | 0.020 | 0.74% | 2.92 | 2.99 | 2.85 | 22,446.00 |
May 02 2024 | 2.93 | 0.140 | 5.18% | 2.79 | 3.25 | 2.71 | 21,333.00 |
May 01 2024 | 2.79 | 0.010 | 0.21% | 2.77 | 2.85 | 2.58 | 9,226.00 |
Apr 30 2024 | 2.78 | -0.210 | -7.02% | 2.99 | 3.02 | 2.65 | 24,516.00 |
Apr 29 2024 | 2.99 | -0.030 | -0.96% | 2.82 | 3.34 | 2.72 | 38,830.00 |
Apr 28 2024 | 3.02 | -0.080 | -2.44% | 3.09 | 3.17 | 3.00 | 14,545.00 |
Apr 27 2024 | 3.10 | 0.010 | 0.26% | 3.09 | 3.12 | 2.97 | 4,339.00 |
Apr 26 2024 | 3.09 | -0.010 | -0.24% | 3.10 | 3.14 | 2.97 | 12,511.00 |
Apr 25 2024 | 3.10 | -0.120 | -3.71% | 3.20 | 3.53 | 3.01 | 67,397.00 |
Apr 24 2024 | 3.21 | 0.110 | 3.67% | 3.10 | 3.54 | 3.09 | 28,190.00 |
Apr 23 2024 | 3.10 | 0.140 | 4.88% | 2.97 | 3.19 | 2.93 | 11,840.00 |
Apr 22 2024 | 2.96 | 0.040 | 1.45% | 2.82 | 3.54 | 2.72 | 5,415.00 |
Apr 21 2024 | 2.91 | -0.060 | -2.02% | 2.97 | 3.00 | 2.84 | 12,421.00 |
Apr 20 2024 | 2.97 | 0.110 | 4.00% | 2.85 | 3.02 | 2.81 | 5,517.00 |
Apr 19 2024 | 2.86 | 0.010 | 0.33% | 2.84 | 2.94 | 2.59 | 11,405.00 |
Apr 18 2024 | 2.85 | 0.010 | 0.50% | 2.82 | 2.94 | 2.72 | 30,071.00 |
Apr 17 2024 | 2.84 | 0.060 | 2.16% | 2.78 | 3.22 | 2.77 | 80,163.00 |
Apr 16 2024 | 2.78 | 0.130 | 4.75% | 2.65 | 3.02 | 2.53 | 61,277.00 |
Apr 15 2024 | 2.65 | -0.100 | -3.74% | 3.71 | 3.77 | 2.57 | 11,325.00 |
Apr 14 2024 | 2.75 | 0.200 | 8.04% | 2.55 | 2.76 | 2.37 | 60,866.00 |
Apr 13 2024 | 2.55 | -0.340 | -11.81% | 2.89 | 3.10 | 2.34 | 55,839.00 |
Apr 12 2024 | 2.89 | -0.730 | -20.24% | 3.62 | 3.69 | 2.79 | 16,420.00 |
Apr 11 2024 | 3.62 | -0.010 | -0.17% | 3.63 | 3.69 | 3.57 | 4,357.00 |
Apr 10 2024 | 3.63 | 0.150 | 4.45% | 3.47 | 3.73 | 3.46 | 16,544.00 |
Apr 09 2024 | 3.47 | -0.180 | -4.86% | 3.65 | 3.65 | 3.45 | 7,186.00 |
Apr 08 2024 | 3.65 | -0.050 | -1.37% | 3.71 | 3.83 | 3.63 | 30,567.00 |
Apr 07 2024 | 3.70 | -0.050 | -1.25% | 3.75 | 3.77 | 3.53 | 17,896.00 |
Apr 06 2024 | 3.75 | -0.020 | -0.49% | 3.77 | 3.98 | 3.70 | 16,973.00 |
Apr 05 2024 | 3.77 | 0.060 | 1.56% | 3.71 | 3.92 | 3.66 | 20,296.00 |
Apr 04 2024 | 3.71 | 0.110 | 3.14% | 3.62 | 3.93 | 3.59 | 68,571.00 |
Apr 03 2024 | 3.60 | 0.150 | 4.46% | 3.45 | 3.67 | 3.34 | 18,237.00 |
Apr 02 2024 | 3.44 | -0.320 | -8.44% | 3.74 | 4.13 | 3.42 | 55,471.00 |
Apr 01 2024 | 3.76 | 0.100 | 2.86% | 2.43 | 3.96 | 2.42 | 32,080.00 |
Mar 31 2024 | 3.66 | 0.150 | 4.26% | 3.51 | 3.69 | 3.50 | 5,072.00 |
Mar 30 2024 | 3.51 | -0.110 | -2.92% | 3.62 | 3.77 | 3.51 | 20,155.00 |
Mar 29 2024 | 3.61 | 0.050 | 1.27% | 3.57 | 3.62 | 3.39 | 9,928.00 |
Mar 28 2024 | 3.57 | 0.270 | 8.29% | 3.31 | 3.60 | 3.31 | 13,799.00 |
Mar 27 2024 | 3.29 | -0.290 | -8.09% | 3.58 | 3.63 | 3.28 | 14,238.00 |
Mar 26 2024 | 3.58 | 0.040 | 1.25% | 3.53 | 3.70 | 3.48 | 19,935.00 |
Mar 25 2024 | 3.54 | 0.120 | 3.42% | 2.43 | 3.83 | 2.42 | 118,735.00 |
Mar 24 2024 | 3.42 | 0.150 | 4.53% | 3.26 | 3.44 | 3.22 | 3,536.00 |
Mar 23 2024 | 3.27 | 0.110 | 3.40% | 3.18 | 3.57 | 3.17 | 31,403.00 |
Mar 22 2024 | 3.17 | 0.090 | 2.80% | 3.08 | 3.18 | 3.04 | 9,308.00 |
Mar 21 2024 | 3.08 | -0.110 | -3.45% | 3.33 | 3.34 | 3.01 | 2,367.00 |
Mar 20 2024 | 3.19 | 0.220 | 7.31% | 2.98 | 3.24 | 2.95 | 4,710.00 |
Mar 19 2024 | 2.97 | -0.140 | -4.47% | 3.11 | 3.14 | 2.74 | 14,329.00 |
Mar 18 2024 | 3.11 | 0.020 | 0.54% | 2.43 | 3.29 | 2.42 | 7,814.00 |
Mar 17 2024 | 3.10 | 0.150 | 4.98% | 3.02 | 3.18 | 2.86 | 19,125.00 |
Mar 16 2024 | 2.95 | -0.330 | -10.12% | 3.29 | 3.36 | 2.94 | 10,288.00 |
Mar 15 2024 | 3.28 | 0.100 | 3.02% | 2.43 | 3.91 | 2.42 | 37,969.00 |
Mar 14 2024 | 3.19 | -0.140 | -4.09% | 3.32 | 3.32 | 3.06 | 5,435.00 |
Mar 13 2024 | 3.32 | 0.120 | 3.77% | 3.20 | 3.42 | 3.11 | 19,706.00 |
Mar 12 2024 | 3.20 | 0.150 | 5.01% | 3.06 | 3.20 | 3.05 | 4,760.00 |
Mar 11 2024 | 3.05 | 0.080 | 2.86% | 2.43 | 3.13 | 2.42 | 33,243.00 |
Mar 10 2024 | 2.96 | -0.110 | -3.61% | 3.08 | 3.08 | 2.92 | 4,493.00 |
Mar 09 2024 | 3.07 | -0.030 | -1.05% | 3.13 | 3.16 | 3.03 | 11,829.00 |
Mar 08 2024 | 3.11 | 0.180 | 6.19% | 2.92 | 3.38 | 2.88 | 26,902.00 |
Mar 07 2024 | 2.93 | 0.060 | 2.12% | 2.87 | 2.94 | 2.80 | 1,687.00 |
Mar 06 2024 | 2.86 | 0.020 | 0.65% | 2.81 | 2.89 | 2.70 | 7,987.00 |
Mar 05 2024 | 2.85 | -0.110 | -3.78% | 2.96 | 2.99 | 2.71 | 8,614.00 |
Mar 04 2024 | 2.96 | -0.010 | -0.39% | 2.43 | 3.09 | 2.42 | 14,297.00 |
Mar 03 2024 | 2.97 | -0.130 | -4.24% | 3.10 | 3.18 | 2.90 | 8,479.00 |
Mar 02 2024 | 3.10 | 0.220 | 7.62% | 2.89 | 3.13 | 2.85 | 7,831.00 |
Mar 01 2024 | 2.88 | 0.120 | 4.53% | 2.75 | 2.92 | 2.73 | 7,754.00 |
Feb 29 2024 | 2.76 | 0.020 | 0.81% | 2.73 | 2.85 | 2.70 | 11,823.00 |
Feb 28 2024 | 2.74 | -0.070 | -2.64% | 2.81 | 2.84 | 2.61 | 27,965.00 |
Feb 27 2024 | 2.81 | -0.010 | -0.26% | 2.82 | 2.89 | 2.77 | 8,253.00 |
Feb 26 2024 | 2.82 | -0.020 | -0.65% | 2.43 | 2.86 | 2.42 | 6,134.00 |
Feb 25 2024 | 2.84 | 0.080 | 2.75% | 2.76 | 2.86 | 2.75 | 4,351.00 |
Feb 24 2024 | 2.76 | -0.010 | -0.33% | 2.76 | 2.79 | 2.73 | 5,167.00 |