Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LQTYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 1.16 | 0.050 | 4.50% | 1.12 | 1.18 | 1.12 | 49,821.00 |
| May 26 2024 | 1.11 | -0.030 | -2.63% | 1.14 | 1.17 | 1.11 | 81,140.00 |
| May 25 2024 | 1.14 | 0.010 | 0.88% | 1.13 | 1.18 | 1.13 | 80,698.00 |
| May 24 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.17 | 1.08 | 176,225.00 |
| May 23 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.15 | 1.04 | 278,387.00 |
| May 22 2024 | 1.09 | -0.010 | -0.91% | 1.10 | 1.11 | 1.06 | 127,857.00 |
| May 21 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.13 | 1.08 | 259,134.00 |
| May 20 2024 | 1.09 | 0.110 | 11.53% | 0.9779 | 1.09 | 0.9586 | 228,268.00 |
| May 19 2024 | 0.9773 | -0.0527 | -5.12% | 1.03 | 1.04 | 0.9707 | 47,416.00 |
| May 18 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.04 | 1.01 | 95,926.00 |
| May 17 2024 | 1.03 | 0.040 | 4.26% | 0.9878 | 1.04 | 0.9869 | 93,053.00 |
| May 16 2024 | 0.9879 | -0.0221 | -2.19% | 1.01 | 1.02 | 0.9589 | 94,532.00 |
| May 15 2024 | 1.01 | 0.080 | 9.17% | 0.9286 | 1.09 | 0.924 | 225,470.00 |
| May 14 2024 | 0.9252 | -0.0561 | -5.72% | 0.9787 | 0.9835 | 0.9225 | 96,421.00 |
| May 13 2024 | 0.9813 | -0.0118 | -1.19% | 0.973 | 1.01 | 0.9417 | 117,786.00 |
| May 12 2024 | 0.9931 | -0.0069 | -0.69% | 1.00 | 1.02 | 0.9898 | 63,436.00 |
| May 11 2024 | 1.00 | -0.020 | -1.96% | 1.02 | 1.03 | 1.00 | 70,178.00 |
| May 10 2024 | 1.02 | -0.070 | -6.42% | 1.08 | 1.09 | 0.9939 | 357,970.00 |
| May 09 2024 | 1.09 | 0.040 | 3.81% | 1.05 | 1.09 | 1.03 | 130,416.00 |
| May 08 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.06 | 1.01 | 83,001.00 |
| May 07 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.07 | 1.02 | 119,774.00 |
| May 06 2024 | 1.04 | -0.040 | -3.70% | 1.08 | 1.10 | 1.03 | 194,950.00 |
| May 05 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.10 | 1.05 | 158,574.00 |
| May 04 2024 | 1.07 | -0.020 | -1.83% | 1.08 | 1.09 | 1.07 | 37,907.00 |
| May 03 2024 | 1.09 | 0.070 | 6.86% | 1.02 | 1.10 | 1.01 | 108,747.00 |
| May 02 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.03 | 0.9765 | 179,843.00 |
| May 01 2024 | 1.02 | 0.020 | 2.00% | 1.00 | 1.03 | 0.9459 | 311,635.00 |
| Apr 30 2024 | 1.00 | -0.110 | -9.91% | 1.11 | 1.15 | 0.955 | 340,908.00 |
| Apr 29 2024 | 1.11 | -0.010 | -0.89% | 0.770 | 1.14 | 0.770 | 329,365.00 |
| Apr 28 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.17 | 1.10 | 253,787.00 |
| Apr 27 2024 | 1.10 | 0.020 | 1.85% | 1.08 | 1.12 | 1.04 | 209,175.00 |
| Apr 26 2024 | 1.08 | -0.040 | -3.57% | 1.10 | 1.11 | 1.04 | 213,641.00 |
| Apr 25 2024 | 1.12 | 0.010 | 0.90% | 1.09 | 1.13 | 1.00 | 303,536.00 |
| Apr 24 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.14 | 1.07 | 151,959.00 |
| Apr 23 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.15 | 1.07 | 332,367.00 |
| Apr 22 2024 | 1.10 | 0.020 | 1.85% | 0.770 | 1.15 | 0.770 | 312,807.00 |
| Apr 21 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.10 | 1.04 | 173,026.00 |
| Apr 20 2024 | 1.10 | 0.090 | 8.91% | 1.01 | 1.12 | 1.01 | 218,342.00 |
| Apr 19 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.08 | 0.9492 | 429,724.00 |
| Apr 18 2024 | 1.02 | 0.030 | 2.73% | 0.9954 | 1.05 | 0.9623 | 271,888.00 |
| Apr 17 2024 | 0.9929 | -0.0171 | -1.69% | 1.01 | 1.03 | 0.9492 | 380,430.00 |
| Apr 16 2024 | 1.01 | 0.030 | 3.55% | 0.9747 | 1.02 | 0.9361 | 371,578.00 |
| Apr 15 2024 | 0.9754 | -0.0746 | -7.10% | 1.04 | 1.08 | 0.9245 | 376,934.00 |
| Apr 14 2024 | 1.05 | 0.100 | 10.26% | 0.9558 | 1.05 | 0.897 | 570,116.00 |
| Apr 13 2024 | 0.9523 | -0.2077 | -17.91% | 1.16 | 1.19 | 0.838 | 997,803.00 |
| Apr 12 2024 | 1.16 | -0.310 | -21.09% | 1.47 | 1.50 | 1.09 | 805,107.00 |
| Apr 11 2024 | 1.47 | -0.060 | -3.92% | 1.52 | 1.54 | 1.46 | 171,497.00 |
| Apr 10 2024 | 1.53 | -0.060 | -3.77% | 1.59 | 1.61 | 1.46 | 320,929.00 |
| Apr 09 2024 | 1.59 | -0.030 | -1.85% | 1.63 | 1.67 | 1.55 | 441,903.00 |
| Apr 08 2024 | 1.62 | -0.010 | -0.61% | 1.62 | 1.67 | 1.58 | 841,641.00 |
| Apr 07 2024 | 1.63 | 0.090 | 5.84% | 1.53 | 1.68 | 1.52 | 683,065.00 |
| Apr 06 2024 | 1.54 | 0.030 | 1.99% | 1.50 | 1.55 | 1.49 | 291,375.00 |
| Apr 05 2024 | 1.51 | 0.030 | 2.03% | 1.48 | 1.53 | 1.42 | 421,581.00 |
| Apr 04 2024 | 1.48 | -0.040 | -2.63% | 1.51 | 1.55 | 1.45 | 1,031,719.00 |
| Apr 03 2024 | 1.52 | -0.250 | -14.12% | 1.78 | 1.85 | 1.47 | 1,568,568.00 |
| Apr 02 2024 | 1.77 | 0.00 | 0.00% | 1.76 | 1.90 | 1.60 | 2,273,545.00 |
| Apr 01 2024 | 1.77 | -0.180 | -9.23% | 1.91 | 2.03 | 1.75 | 1,645,826.00 |
| Mar 31 2024 | 1.95 | 0.400 | 25.81% | 1.56 | 2.15 | 1.55 | 2,510,598.00 |
| Mar 30 2024 | 1.55 | -0.060 | -3.73% | 1.58 | 1.61 | 1.53 | 384,331.00 |
| Mar 29 2024 | 1.61 | 0.170 | 11.81% | 1.44 | 1.75 | 1.43 | 1,935,142.00 |
| Mar 28 2024 | 1.44 | 0.080 | 5.88% | 1.36 | 1.44 | 1.34 | 407,650.00 |
| Mar 27 2024 | 1.36 | -0.130 | -8.72% | 1.51 | 1.52 | 1.35 | 658,615.00 |
| Mar 26 2024 | 1.49 | -0.010 | -0.67% | 1.51 | 1.55 | 1.47 | 360,998.00 |
| Mar 25 2024 | 1.50 | 0.060 | 4.17% | 1.43 | 1.53 | 1.43 | 630,462.00 |
| Mar 24 2024 | 1.44 | 0.040 | 2.86% | 1.42 | 1.45 | 1.36 | 280,409.00 |
| Mar 23 2024 | 1.40 | -0.010 | -0.71% | 1.41 | 1.47 | 1.40 | 156,103.00 |
| Mar 22 2024 | 1.41 | -0.050 | -3.42% | 1.46 | 1.57 | 1.37 | 530,519.00 |
| Mar 21 2024 | 1.46 | 0.030 | 2.10% | 1.42 | 1.49 | 1.40 | 419,475.00 |
| Mar 20 2024 | 1.43 | 0.130 | 10.00% | 1.31 | 1.44 | 1.25 | 340,630.00 |
| Mar 19 2024 | 1.30 | -0.150 | -10.34% | 1.44 | 1.46 | 1.25 | 499,590.00 |
| Mar 18 2024 | 1.45 | -0.080 | -5.23% | 1.53 | 1.55 | 1.42 | 228,744.00 |
| Mar 17 2024 | 1.53 | 0.030 | 2.00% | 1.51 | 1.55 | 1.43 | 279,956.00 |
| Mar 16 2024 | 1.50 | -0.200 | -11.76% | 1.69 | 1.71 | 1.46 | 305,741.00 |
| Mar 15 2024 | 1.70 | -0.160 | -8.60% | 1.77 | 1.81 | 1.49 | 896,867.00 |
| Mar 14 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.91 | 1.73 | 346,056.00 |
| Mar 13 2024 | 1.86 | 0.070 | 3.91% | 1.79 | 1.91 | 1.79 | 201,348.00 |
| Mar 12 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.80 | 1.67 | 220,216.00 |
| Mar 11 2024 | 1.79 | 0.030 | 1.70% | 1.76 | 1.82 | 1.66 | 727,373.00 |
| Mar 10 2024 | 1.76 | -0.130 | -6.88% | 1.87 | 1.88 | 1.70 | 345,745.00 |
| Mar 09 2024 | 1.89 | 0.090 | 5.00% | 1.80 | 1.93 | 1.78 | 325,094.00 |
| Mar 08 2024 | 1.80 | 0.020 | 1.12% | 1.79 | 1.82 | 1.70 | 315,534.00 |
| Mar 07 2024 | 1.78 | 0.050 | 2.89% | 1.73 | 1.80 | 1.69 | 224,359.00 |
| Mar 06 2024 | 1.73 | 0.070 | 4.22% | 1.66 | 1.75 | 1.59 | 283,381.00 |
| Mar 05 2024 | 1.66 | -0.090 | -5.14% | 1.75 | 1.85 | 1.43 | 772,916.00 |
| Mar 04 2024 | 1.75 | 0.040 | 2.34% | 1.72 | 1.87 | 1.69 | 616,820.00 |
| Mar 03 2024 | 1.71 | -0.050 | -2.84% | 1.76 | 1.77 | 1.62 | 358,658.00 |
| Mar 02 2024 | 1.76 | 0.040 | 2.33% | 1.71 | 1.76 | 1.68 | 363,467.00 |
| Mar 01 2024 | 1.72 | 0.050 | 2.99% | 1.67 | 1.72 | 1.66 | 256,846.00 |
| Feb 29 2024 | 1.67 | -0.050 | -2.91% | 1.72 | 1.75 | 1.61 | 509,769.00 |
| Feb 28 2024 | 1.72 | 0.080 | 4.88% | 1.65 | 1.80 | 1.64 | 628,229.00 |
