LPTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 22.78 | -0.740 | -3.15% | 23.59 | 24.32 | 21.34 | 86,854.00 |
May 22 2024 | 23.52 | 2.70 | 12.97% | 20.66 | 26.08 | 20.65 | 256,560.00 |
May 21 2024 | 20.82 | -0.050 | -0.24% | 20.87 | 22.41 | 20.13 | 81,762.00 |
May 20 2024 | 20.87 | 2.03 | 10.77% | 18.92 | 21.48 | 18.78 | 124,200.00 |
May 19 2024 | 18.84 | -0.110 | -0.58% | 18.88 | 19.77 | 18.39 | 73,784.00 |
May 18 2024 | 18.95 | -0.540 | -2.77% | 19.46 | 19.86 | 17.93 | 48,321.00 |
May 17 2024 | 19.49 | -0.060 | -0.31% | 19.60 | 20.00 | 18.71 | 50,269.00 |
May 16 2024 | 19.55 | -0.800 | -3.93% | 20.44 | 20.62 | 19.12 | 66,167.00 |
May 15 2024 | 20.35 | 3.22 | 18.80% | 17.27 | 20.97 | 16.95 | 188,455.00 |
May 14 2024 | 17.13 | -0.780 | -4.36% | 17.82 | 18.19 | 15.85 | 75,227.00 |
May 13 2024 | 17.91 | -0.070 | -0.39% | 17.90 | 18.13 | 16.66 | 39,959.00 |
May 12 2024 | 17.98 | 0.200 | 1.12% | 17.90 | 18.65 | 17.60 | 84,897.00 |
May 11 2024 | 17.78 | 0.850 | 5.02% | 16.92 | 18.87 | 16.54 | 77,633.00 |
May 10 2024 | 16.93 | -0.300 | -1.74% | 17.20 | 20.07 | 16.77 | 206,857.00 |
May 09 2024 | 17.23 | 3.20 | 22.81% | 14.01 | 17.34 | 13.99 | 80,498.00 |
May 08 2024 | 14.03 | -1.73 | -10.98% | 15.75 | 15.86 | 13.86 | 32,550.00 |
May 07 2024 | 15.76 | 0.490 | 3.21% | 15.47 | 16.64 | 15.21 | 45,715.00 |
May 06 2024 | 15.27 | 0.240 | 1.60% | 15.01 | 16.64 | 14.78 | 45,441.00 |
May 05 2024 | 15.03 | 1.34 | 9.79% | 13.71 | 15.49 | 13.29 | 85,125.00 |
May 04 2024 | 13.69 | 0.130 | 0.96% | 12.33 | 13.86 | 12.33 | 6,530.00 |
May 03 2024 | 13.56 | 0.860 | 6.77% | 12.66 | 14.15 | 12.54 | 21,757.00 |
May 02 2024 | 12.70 | 0.290 | 2.34% | 12.38 | 12.84 | 11.97 | 11,125.00 |
May 01 2024 | 12.41 | -0.020 | -0.16% | 12.36 | 12.68 | 11.45 | 62,970.00 |
Apr 30 2024 | 12.43 | -0.990 | -7.38% | 13.33 | 13.52 | 12.07 | 28,636.00 |
Apr 29 2024 | 13.42 | -0.060 | -0.45% | 15.69 | 16.64 | 12.87 | 37,585.00 |
Apr 28 2024 | 13.48 | -0.500 | -3.58% | 13.98 | 14.57 | 13.40 | 10,499.00 |
Apr 27 2024 | 13.98 | 0.010 | 0.07% | 14.05 | 14.35 | 13.49 | 12,742.00 |
Apr 26 2024 | 13.97 | -0.920 | -6.18% | 14.92 | 14.96 | 13.90 | 14,225.00 |
Apr 25 2024 | 14.89 | -0.330 | -2.17% | 14.84 | 15.63 | 13.84 | 32,651.00 |
Apr 24 2024 | 15.22 | -0.050 | -0.33% | 15.22 | 15.57 | 14.03 | 19,650.00 |
Apr 23 2024 | 15.27 | -0.430 | -2.74% | 15.69 | 16.64 | 15.11 | 39,325.00 |
Apr 22 2024 | 15.70 | 0.440 | 2.88% | 15.84 | 16.16 | 14.95 | 40,967.00 |
Apr 21 2024 | 15.26 | -0.810 | -5.04% | 15.84 | 16.16 | 14.77 | 40,998.00 |
Apr 20 2024 | 16.07 | 3.01 | 23.05% | 12.47 | 16.45 | 12.47 | 42,842.00 |
Apr 19 2024 | 13.06 | -0.340 | -2.54% | 13.26 | 13.66 | 11.99 | 57,903.00 |
Apr 18 2024 | 13.40 | 1.74 | 14.92% | 11.70 | 14.23 | 11.29 | 194,854.00 |
Apr 17 2024 | 11.66 | -0.390 | -3.24% | 11.82 | 12.19 | 10.98 | 34,392.00 |
Apr 16 2024 | 12.05 | 0.130 | 1.09% | 11.91 | 12.63 | 11.47 | 28,298.00 |
Apr 15 2024 | 11.92 | -0.240 | -1.97% | 12.00 | 13.37 | 11.36 | 95,430.00 |
Apr 14 2024 | 12.16 | 1.17 | 10.65% | 10.98 | 12.26 | 10.51 | 72,193.00 |
Apr 13 2024 | 10.99 | -1.32 | -10.72% | 12.27 | 12.69 | 9.42 | 89,041.00 |
Apr 12 2024 | 12.31 | -3.11 | -20.17% | 15.79 | 15.79 | 10.81 | 81,892.00 |
Apr 11 2024 | 15.42 | -0.190 | -1.22% | 15.59 | 16.16 | 15.28 | 22,020.00 |
Apr 10 2024 | 15.61 | -0.570 | -3.52% | 16.17 | 16.23 | 14.85 | 26,503.00 |
Apr 09 2024 | 16.18 | -1.55 | -8.74% | 17.74 | 17.74 | 16.07 | 18,278.00 |
Apr 08 2024 | 17.73 | 0.650 | 3.81% | 17.06 | 17.82 | 16.66 | 30,444.00 |
Apr 07 2024 | 17.08 | -0.060 | -0.35% | 17.05 | 17.36 | 16.52 | 38,569.00 |
Apr 06 2024 | 17.14 | 0.830 | 5.09% | 16.21 | 17.36 | 16.21 | 22,994.00 |
Apr 05 2024 | 16.31 | -0.450 | -2.68% | 16.72 | 16.78 | 15.51 | 36,929.00 |
Apr 04 2024 | 16.76 | 0.370 | 2.26% | 16.28 | 17.35 | 15.95 | 23,206.00 |
Apr 03 2024 | 16.39 | -0.180 | -1.09% | 16.53 | 17.25 | 15.95 | 53,906.00 |
Apr 02 2024 | 16.57 | -1.45 | -8.05% | 17.99 | 18.03 | 16.20 | 132,692.00 |
Apr 01 2024 | 18.02 | -0.670 | -3.58% | 18.74 | 19.00 | 17.20 | 140,678.00 |
Mar 31 2024 | 18.69 | 0.170 | 0.92% | 18.51 | 18.91 | 18.47 | 27,559.00 |
Mar 30 2024 | 18.52 | -0.310 | -1.65% | 18.78 | 19.05 | 18.35 | 75,873.00 |
Mar 29 2024 | 18.83 | -0.500 | -2.59% | 19.30 | 19.40 | 18.20 | 80,103.00 |
Mar 28 2024 | 19.33 | -0.350 | -1.78% | 19.70 | 19.91 | 18.90 | 75,263.00 |
Mar 27 2024 | 19.68 | -0.890 | -4.33% | 20.46 | 21.68 | 19.55 | 55,535.00 |
Mar 26 2024 | 20.57 | 0.350 | 1.73% | 20.31 | 21.98 | 20.16 | 57,914.00 |
Mar 25 2024 | 20.22 | -0.180 | -0.88% | 20.33 | 20.64 | 19.85 | 74,578.00 |
Mar 24 2024 | 20.40 | 2.12 | 11.60% | 18.82 | 21.45 | 18.55 | 59,306.00 |
Mar 23 2024 | 18.28 | 0.130 | 0.72% | 18.25 | 19.69 | 17.98 | 45,219.00 |
Mar 22 2024 | 18.15 | -0.740 | -3.92% | 18.88 | 19.94 | 17.62 | 56,789.00 |
Mar 21 2024 | 18.89 | -0.120 | -0.63% | 18.87 | 19.88 | 18.10 | 75,219.00 |
Mar 20 2024 | 19.01 | 1.56 | 8.94% | 17.57 | 19.21 | 16.42 | 88,355.00 |
Mar 19 2024 | 17.45 | -1.81 | -9.40% | 19.35 | 19.48 | 16.73 | 155,237.00 |
Mar 18 2024 | 19.26 | -2.70 | -12.30% | 21.87 | 21.89 | 19.02 | 120,721.00 |
Mar 17 2024 | 21.96 | 1.80 | 8.93% | 20.40 | 24.69 | 19.15 | 123,764.00 |
Mar 16 2024 | 20.16 | -3.50 | -14.79% | 23.50 | 23.86 | 19.70 | 134,787.00 |
Mar 15 2024 | 23.66 | -3.07 | -11.49% | 27.10 | 27.29 | 22.24 | 445,160.00 |
Mar 14 2024 | 26.73 | 6.40 | 31.48% | 20.33 | 27.36 | 20.27 | 340,539.00 |
Mar 13 2024 | 20.33 | 0.080 | 0.40% | 20.23 | 21.06 | 19.72 | 61,096.00 |
Mar 12 2024 | 20.25 | -0.700 | -3.34% | 20.92 | 21.50 | 18.68 | 110,799.00 |
Mar 11 2024 | 20.95 | -0.950 | -4.34% | 21.99 | 22.70 | 20.31 | 758,644.00 |
Mar 10 2024 | 21.90 | -1.31 | -5.64% | 23.05 | 23.77 | 21.05 | 142,337.00 |
Mar 09 2024 | 23.21 | -0.300 | -1.28% | 23.32 | 27.48 | 21.67 | 684,036.00 |
Mar 08 2024 | 23.51 | 7.38 | 45.75% | 15.99 | 24.67 | 15.29 | 754,356.00 |
Mar 07 2024 | 16.13 | 1.43 | 9.73% | 14.80 | 16.86 | 14.42 | 170,089.00 |
Mar 06 2024 | 14.70 | 1.50 | 11.36% | 13.16 | 14.90 | 12.59 | 78,462.00 |
Mar 05 2024 | 13.20 | -1.05 | -7.37% | 14.24 | 15.84 | 11.34 | 155,365.00 |
Mar 04 2024 | 14.25 | 0.040 | 0.28% | 14.27 | 14.46 | 13.34 | 141,116.00 |
Mar 03 2024 | 14.21 | -0.400 | -2.74% | 14.64 | 15.26 | 12.48 | 122,357.00 |
Mar 02 2024 | 14.61 | 0.230 | 1.60% | 14.49 | 14.73 | 13.95 | 53,530.00 |
Mar 01 2024 | 14.38 | 0.880 | 6.52% | 13.51 | 15.49 | 13.45 | 127,750.00 |
Feb 29 2024 | 13.50 | -0.450 | -3.23% | 13.81 | 14.18 | 13.05 | 158,994.00 |
Feb 28 2024 | 13.95 | -0.380 | -2.65% | 14.35 | 15.49 | 11.62 | 196,527.00 |
Feb 27 2024 | 14.33 | -0.110 | -0.76% | 14.48 | 15.27 | 14.00 | 143,706.00 |
Feb 26 2024 | 14.44 | -0.150 | -1.03% | 14.52 | 14.86 | 13.89 | 130,887.00 |
Feb 25 2024 | 14.59 | 0.510 | 3.62% | 14.02 | 16.23 | 13.66 | 209,881.00 |
Feb 24 2024 | 14.08 | 0.330 | 2.40% | 13.71 | 14.28 | 13.32 | 99,338.00 |