LDOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.81 | 1.74 | 1,175,081.00 |
May 10 2024 | 1.76 | -0.140 | -7.37% | 1.90 | 1.92 | 1.75 | 3,116,684.00 |
May 09 2024 | 1.90 | 0.040 | 2.15% | 1.85 | 1.95 | 1.85 | 2,278,787.00 |
May 08 2024 | 1.86 | -0.110 | -5.58% | 1.97 | 2.02 | 1.84 | 3,144,045.00 |
May 07 2024 | 1.97 | 0.030 | 1.55% | 1.94 | 2.01 | 1.90 | 1,679,020.00 |
May 06 2024 | 1.94 | -0.080 | -3.96% | 2.03 | 2.08 | 1.93 | 1,015,644.00 |
May 05 2024 | 2.02 | -0.040 | -1.94% | 2.08 | 2.08 | 2.00 | 1,119,146.00 |
May 04 2024 | 2.06 | -0.070 | -3.29% | 2.12 | 2.18 | 2.06 | 1,358,787.00 |
May 03 2024 | 2.13 | 0.160 | 8.12% | 1.98 | 2.18 | 1.96 | 2,208,169.00 |
May 02 2024 | 1.97 | 0.020 | 1.03% | 1.94 | 2.20 | 1.87 | 1,193,540.00 |
May 01 2024 | 1.95 | 0.060 | 3.17% | 1.86 | 1.99 | 1.81 | 3,812,651.00 |
Apr 30 2024 | 1.89 | -0.290 | -13.30% | 2.19 | 2.20 | 1.82 | 3,136,502.00 |
Apr 29 2024 | 2.18 | 0.050 | 2.35% | 2.20 | 2.25 | 2.02 | 4,129,648.00 |
Apr 28 2024 | 2.13 | 0.080 | 3.90% | 2.06 | 2.17 | 2.04 | 1,478,441.00 |
Apr 27 2024 | 2.05 | 0.100 | 5.13% | 1.95 | 2.11 | 1.88 | 1,111,749.00 |
Apr 26 2024 | 1.95 | -0.080 | -3.94% | 2.03 | 2.04 | 1.93 | 649,509.00 |
Apr 25 2024 | 2.03 | 0.020 | 1.00% | 2.01 | 2.07 | 1.95 | 1,213,757.00 |
Apr 24 2024 | 2.01 | -0.100 | -4.74% | 2.11 | 2.19 | 1.98 | 1,234,850.00 |
Apr 23 2024 | 2.11 | -0.040 | -1.86% | 2.15 | 2.18 | 2.09 | 1,436,157.00 |
Apr 22 2024 | 2.15 | 0.070 | 3.37% | 2.15 | 2.18 | 2.07 | 640,835.00 |
Apr 21 2024 | 2.08 | -0.020 | -0.95% | 2.10 | 2.14 | 2.05 | 643,100.00 |
Apr 20 2024 | 2.10 | 0.100 | 5.00% | 1.98 | 2.12 | 1.96 | 818,325.00 |
Apr 19 2024 | 2.00 | 0.010 | 0.50% | 1.91 | 2.05 | 1.84 | 1,637,838.00 |
Apr 18 2024 | 1.99 | 0.100 | 5.29% | 1.89 | 2.03 | 1.84 | 1,150,219.00 |
Apr 17 2024 | 1.89 | -0.120 | -5.97% | 1.99 | 2.04 | 1.87 | 1,716,772.00 |
Apr 16 2024 | 2.01 | -0.030 | -1.47% | 2.03 | 2.08 | 1.90 | 2,333,605.00 |
Apr 15 2024 | 2.04 | -0.100 | -4.67% | 2.12 | 2.16 | 1.96 | 4,773,888.00 |
Apr 14 2024 | 2.14 | 0.280 | 15.05% | 1.85 | 2.17 | 1.77 | 5,942,943.00 |
Apr 13 2024 | 1.86 | -0.260 | -12.26% | 2.10 | 2.13 | 1.50 | 8,373,062.00 |
Apr 12 2024 | 2.12 | -0.430 | -16.86% | 2.54 | 2.58 | 1.67 | 8,284,852.00 |
Apr 11 2024 | 2.55 | -0.070 | -2.67% | 2.62 | 2.63 | 2.47 | 2,469,100.00 |
Apr 10 2024 | 2.62 | -0.060 | -2.24% | 2.68 | 2.74 | 2.56 | 3,403,461.00 |
Apr 09 2024 | 2.68 | -0.270 | -9.15% | 2.95 | 3.01 | 2.68 | 3,843,374.00 |
Apr 08 2024 | 2.95 | 0.250 | 9.26% | 2.70 | 3.05 | 2.67 | 3,966,502.00 |
Apr 07 2024 | 2.70 | 0.160 | 6.30% | 2.58 | 2.71 | 2.51 | 2,426,140.00 |
Apr 06 2024 | 2.54 | -0.070 | -2.68% | 2.60 | 2.64 | 2.50 | 921,229.00 |
Apr 05 2024 | 2.61 | 0.050 | 1.95% | 2.55 | 2.69 | 2.36 | 3,830,240.00 |
Apr 04 2024 | 2.56 | 0.010 | 0.39% | 2.54 | 2.69 | 2.52 | 2,737,438.00 |
Apr 03 2024 | 2.55 | -0.060 | -2.30% | 2.60 | 2.69 | 2.46 | 2,901,106.00 |
Apr 02 2024 | 2.61 | -0.240 | -8.42% | 2.83 | 2.85 | 2.56 | 3,386,213.00 |
Apr 01 2024 | 2.85 | -0.100 | -3.39% | 2.96 | 2.97 | 2.71 | 3,028,142.00 |
Mar 31 2024 | 2.95 | 0.170 | 6.12% | 2.78 | 2.97 | 2.77 | 2,589,881.00 |
Mar 30 2024 | 2.78 | -0.020 | -0.71% | 2.79 | 2.90 | 2.76 | 1,522,215.00 |
Mar 29 2024 | 2.80 | -0.080 | -2.78% | 2.89 | 2.90 | 2.79 | 1,442,241.00 |
Mar 28 2024 | 2.88 | -0.080 | -2.70% | 2.96 | 2.98 | 2.82 | 2,535,388.00 |
Mar 27 2024 | 2.96 | -0.160 | -5.13% | 3.14 | 3.30 | 2.94 | 4,208,376.00 |
Mar 26 2024 | 3.12 | -0.180 | -5.45% | 3.30 | 3.37 | 3.10 | 2,298,147.00 |
Mar 25 2024 | 3.30 | 0.160 | 5.10% | 3.12 | 3.40 | 3.10 | 6,116,840.00 |
Mar 24 2024 | 3.14 | 0.200 | 6.80% | 2.91 | 3.19 | 2.86 | 3,432,237.00 |
Mar 23 2024 | 2.94 | 0.210 | 7.69% | 2.74 | 3.00 | 2.72 | 2,472,378.00 |
Mar 22 2024 | 2.73 | -0.140 | -4.88% | 2.86 | 3.01 | 2.67 | 4,565,289.00 |
Mar 21 2024 | 2.87 | 0.260 | 9.96% | 2.59 | 2.95 | 2.56 | 4,166,726.00 |
Mar 20 2024 | 2.61 | 0.300 | 12.99% | 2.32 | 2.61 | 2.24 | 2,424,693.00 |
Mar 19 2024 | 2.31 | -0.190 | -7.60% | 2.52 | 2.56 | 2.23 | 4,409,815.00 |
Mar 18 2024 | 2.50 | -0.220 | -8.09% | 2.71 | 2.79 | 2.43 | 3,256,494.00 |
Mar 17 2024 | 2.72 | 0.010 | 0.37% | 2.73 | 2.76 | 2.56 | 1,740,741.00 |
Mar 16 2024 | 2.71 | -0.240 | -8.14% | 2.95 | 2.99 | 2.65 | 2,010,364.00 |
Mar 15 2024 | 2.95 | -0.240 | -7.52% | 3.19 | 3.21 | 2.81 | 3,859,070.00 |
Mar 14 2024 | 3.19 | -0.240 | -7.00% | 3.44 | 3.44 | 3.04 | 1,238,686.00 |
Mar 13 2024 | 3.43 | 0.140 | 4.26% | 3.32 | 3.64 | 3.31 | 2,393,798.00 |
Mar 12 2024 | 3.29 | -0.090 | -2.66% | 3.38 | 3.40 | 3.10 | 1,897,388.00 |
Mar 11 2024 | 3.38 | 0.100 | 3.05% | 3.29 | 3.43 | 3.15 | 5,567,452.00 |
Mar 10 2024 | 3.28 | -0.090 | -2.67% | 3.36 | 3.42 | 3.19 | 1,389,201.00 |
Mar 09 2024 | 3.37 | -0.050 | -1.46% | 3.42 | 3.46 | 3.35 | 1,375,823.00 |
Mar 08 2024 | 3.42 | -0.050 | -1.44% | 3.48 | 3.60 | 3.31 | 3,325,471.00 |
Mar 07 2024 | 3.47 | 0.080 | 2.36% | 3.40 | 3.53 | 3.29 | 2,456,548.00 |
Mar 06 2024 | 3.39 | 0.260 | 8.31% | 3.12 | 3.42 | 3.00 | 4,593,551.00 |
Mar 05 2024 | 3.13 | -0.160 | -4.86% | 3.28 | 3.63 | 2.65 | 7,195,384.00 |
Mar 04 2024 | 3.29 | -0.020 | -0.60% | 3.32 | 3.40 | 3.16 | 4,596,561.00 |
Mar 03 2024 | 3.31 | -0.130 | -3.78% | 3.44 | 3.53 | 3.17 | 1,903,449.00 |
Mar 02 2024 | 3.44 | 0.090 | 2.69% | 3.35 | 3.44 | 3.32 | 2,251,655.00 |
Mar 01 2024 | 3.35 | -0.020 | -0.59% | 3.36 | 3.45 | 3.28 | 5,164,905.00 |
Feb 29 2024 | 3.37 | -0.040 | -1.17% | 3.43 | 3.65 | 3.28 | 4,447,195.00 |
Feb 28 2024 | 3.41 | -0.050 | -1.45% | 3.46 | 3.53 | 3.09 | 6,737,112.00 |
Feb 27 2024 | 3.46 | -0.170 | -4.68% | 3.62 | 3.67 | 3.44 | 2,841,551.00 |
Feb 26 2024 | 3.63 | 0.230 | 6.76% | 3.38 | 3.70 | 3.29 | 6,039,404.00 |
Feb 25 2024 | 3.40 | 0.110 | 3.34% | 3.29 | 3.44 | 3.25 | 3,749,653.00 |
Feb 24 2024 | 3.29 | 0.200 | 6.47% | 3.08 | 3.33 | 3.01 | 3,149,818.00 |
Feb 23 2024 | 3.09 | 0.140 | 4.75% | 2.96 | 3.23 | 2.93 | 3,352,716.00 |
Feb 22 2024 | 2.95 | -0.120 | -3.91% | 3.07 | 3.16 | 2.95 | 2,431,663.00 |
Feb 21 2024 | 3.07 | -0.170 | -5.25% | 3.24 | 3.36 | 2.94 | 2,758,285.00 |
Feb 20 2024 | 3.24 | -0.150 | -4.42% | 3.40 | 3.41 | 3.04 | 2,293,727.00 |
Feb 19 2024 | 3.39 | 0.060 | 1.80% | 3.33 | 3.46 | 3.27 | 2,790,549.00 |
Feb 18 2024 | 3.33 | 0.210 | 6.73% | 3.12 | 3.35 | 3.08 | 1,017,331.00 |
Feb 17 2024 | 3.12 | -0.120 | -3.70% | 3.24 | 3.25 | 3.08 | 818,539.00 |
Feb 16 2024 | 3.24 | 0.010 | 0.31% | 3.23 | 3.36 | 3.12 | 1,482,382.00 |
Feb 15 2024 | 3.23 | -0.060 | -1.82% | 3.29 | 3.36 | 3.14 | 1,919,297.00 |
Feb 14 2024 | 3.29 | 0.180 | 5.79% | 3.10 | 3.32 | 3.06 | 2,063,660.00 |
Feb 13 2024 | 3.11 | 0.00 | 0.00% | 3.14 | 3.19 | 3.03 | 1,913,466.00 |
Feb 12 2024 | 3.11 | 0.230 | 7.99% | 2.88 | 3.14 | 2.83 | 1,382,745.00 |
Feb 11 2024 | 2.88 | -0.080 | -2.70% | 2.95 | 3.04 | 2.86 | 895,716.00 |
Feb 10 2024 | 2.96 | -0.020 | -0.67% | 2.98 | 3.03 | 2.91 | 594,114.00 |