Larix More Historical Data - LARIXUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Larix (Gate.io:LARIXUSDT)
Larix (Gate.io:LARIXUSDT) Historical

LARIXUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.000199	-0.00001	-4.76%	0.00021	0.000218	0.000198	70,695,969.00
May 21 2024	0.00021	0.000018	9.37%	0.000193	0.000218	0.000189	70,965,478.00
May 20 2024	0.000192	-0.00000100	-0.52%	0.000192	0.000195	0.000183	73,165,767.00
May 19 2024	0.000193	0.00001	5.47%	0.000184	0.000215	0.000182	79,649,454.00
May 18 2024	0.000183	0.00000300	1.67%	0.00018	0.000194	0.000179	77,923,048.00
May 17 2024	0.00018	0.00000700	4.04%	0.000173	0.000216	0.000172	76,641,448.00
May 16 2024	0.000173	-0.00000400	-2.25%	0.000177	0.000185	0.000172	75,509,458.00
May 15 2024	0.000177	0.00000200	1.14%	0.000176	0.00018	0.000172	77,832,638.00
May 14 2024	0.000175	-0.00000100	-0.57%	0.000176	0.00018	0.000171	80,784,741.00
May 13 2024	0.000176	-0.00000600	-3.28%	0.000183	0.000184	0.000166	79,511,669.00
May 12 2024	0.000183	0.00000400	2.24%	0.000179	0.000185	0.000179	75,454,365.00
May 11 2024	0.000179	-0.00000600	-3.25%	0.000185	0.000186	0.000178	74,138,010.00
May 10 2024	0.000185	0.00000300	1.65%	0.000181	0.000186	0.000181	73,778,779.00
May 09 2024	0.000182	-0.00000200	-1.09%	0.000184	0.000187	0.00018	72,086,638.00
May 08 2024	0.000184	0.00000044	0.24%	0.000183	0.000186	0.000182	74,799,175.00
May 07 2024	0.000183	-0.00000200	-1.08%	0.000186	0.000186	0.000182	70,901,301.00
May 06 2024	0.000186	0.00000300	1.64%	0.000182	0.000186	0.000182	73,332,410.00
May 05 2024	0.000182	0.00000600	3.41%	0.000176	0.000211	0.000174	75,470,019.00
May 04 2024	0.000176	0.00000800	4.75%	0.000168	0.000195	0.000168	56,752,191.00
May 03 2024	0.000168	0.00000400	2.43%	0.000164	0.000175	0.000164	57,954,616.00
May 02 2024	0.000165	0.00000600	3.78%	0.000158	0.00017	0.00015	85,215,669.00
May 01 2024	0.000159	0.00000600	3.92%	0.000153	0.00021	0.000152	103,226,575.00
Apr 30 2024	0.000153	-0.00001	-6.12%	0.000164	0.000165	0.000149	86,191,573.00
Apr 29 2024	0.000163	-0.00000800	-4.67%	0.000172	0.000172	0.000159	81,898,448.00
Apr 28 2024	0.000171	-0.000018	-9.49%	0.00019	0.00019	0.000161	81,987,438.00
Apr 27 2024	0.00019	-0.00000300	-1.56%	0.000193	0.000194	0.000183	73,765,625.00
Apr 26 2024	0.000193	-0.00000800	-3.99%	0.0002	0.000202	0.000186	80,895,697.00
Apr 25 2024	0.000201	-0.00000300	-1.47%	0.000203	0.000211	0.000196	71,119,256.00
Apr 24 2024	0.000204	-0.000011	-5.12%	0.000214	0.000215	0.0002	68,204,832.00
Apr 23 2024	0.000215	0.000011	5.41%	0.000203	0.000233	0.000203	73,724,525.00
Apr 22 2024	0.000203	-0.00000300	-1.45%	0.000207	0.000227	0.000203	64,251,049.00
Apr 21 2024	0.000207	0.000016	8.40%	0.00019	0.000231	0.00019	69,542,125.00
Apr 20 2024	0.000191	-0.000011	-5.47%	0.000202	0.000203	0.000188	71,471,668.00
Apr 19 2024	0.000201	-0.00000300	-1.47%	0.000204	0.000206	0.0002	70,401,887.00
Apr 18 2024	0.000204	0.00000600	3.03%	0.000198	0.000212	0.000192	68,926,081.00
Apr 17 2024	0.000198	-0.00000300	-1.49%	0.000201	0.000201	0.000192	71,596,460.00
Apr 16 2024	0.000201	-0.00000050	-0.25%	0.000202	0.000204	0.0002	67,069,777.00
Apr 15 2024	0.000202	-0.000013	-6.05%	0.000215	0.000218	0.000191	70,296,886.00
Apr 14 2024	0.000215	-0.00000900	-4.02%	0.000223	0.000227	0.000206	63,611,601.00
Apr 13 2024	0.000224	-0.000012	-5.09%	0.000233	0.000238	0.000213	61,681,442.00
Apr 12 2024	0.000236	-0.000017	-6.73%	0.000245	0.000271	0.000225	52,962,556.00
Apr 11 2024	0.000253	0.00000400	1.61%	0.000248	0.000255	0.000238	54,709,653.00
Apr 10 2024	0.000249	-0.00000900	-3.49%	0.000259	0.000261	0.000239	50,067,340.00
Apr 09 2024	0.000258	-0.00000700	-2.65%	0.000264	0.000273	0.000253	53,357,037.00
Apr 08 2024	0.000264	0.00000600	2.32%	0.000259	0.000285	0.000255	58,417,913.00
Apr 07 2024	0.000259	-0.00000100	-0.38%	0.00026	0.000266	0.000257	59,564,468.00
Apr 06 2024	0.00026	0.00000400	1.56%	0.000256	0.000264	0.000255	59,881,926.00
Apr 05 2024	0.000256	-0.00000900	-3.40%	0.000265	0.000266	0.000254	57,276,425.00
Apr 04 2024	0.000265	0.00000060	0.23%	0.000264	0.000286	0.000256	61,094,203.00
Apr 03 2024	0.000264	0.000026	10.93%	0.000237	0.000285	0.000235	61,301,366.00
Apr 02 2024	0.000238	-0.000022	-8.47%	0.000258	0.000258	0.000225	77,474,270.00
Apr 01 2024	0.00026	0.00000400	1.56%	0.000256	0.000286	0.00025	68,542,173.00
Mar 31 2024	0.000256	0.000017	7.10%	0.00024	0.000298	0.000233	68,244,553.00
Mar 30 2024	0.000239	-0.00001	-4.01%	0.00025	0.000263	0.000228	67,992,496.00
Mar 29 2024	0.000249	0.000013	5.51%	0.000237	0.000252	0.000225	83,151,521.00
Mar 28 2024	0.000236	-0.00000400	-1.67%	0.00024	0.000253	0.000234	98,804,213.00
Mar 27 2024	0.00024	-0.000032	-11.77%	0.000273	0.000275	0.00024	94,103,416.00
Mar 26 2024	0.000272	0.00000200	0.74%	0.00027	0.000287	0.000267	99,421,111.00
Mar 25 2024	0.00027	-0.000015	-5.26%	0.000285	0.000291	0.000265	92,373,599.00
Mar 24 2024	0.000285	0.00000100	0.35%	0.000288	0.000314	0.000264	90,970,204.00
Mar 23 2024	0.000284	0.000029	11.39%	0.000261	0.000339	0.000258	107,764,135.00
Mar 22 2024	0.000255	-0.000018	-6.61%	0.000274	0.000285	0.000246	104,379,747.00
Mar 21 2024	0.000272	-0.00000600	-2.16%	0.000276	0.000285	0.00027	92,315,467.00
Mar 20 2024	0.000278	-0.00001	-3.47%	0.00029	0.00036	0.000253	119,455,682.00
Mar 19 2024	0.000288	-0.000013	-4.32%	0.000301	0.000302	0.000286	89,950,514.00
Mar 18 2024	0.000301	0.000011	3.79%	0.000294	0.000346	0.000282	89,613,451.00
Mar 17 2024	0.00029	-0.000015	-4.93%	0.000302	0.000312	0.000282	106,455,151.00
Mar 16 2024	0.000304	-0.00000400	-1.30%	0.000308	0.00036	0.000291	93,207,844.00
Mar 15 2024	0.000308	-0.000051	-14.20%	0.000357	0.000359	0.000306	77,680,699.00
Mar 14 2024	0.000359	-0.00000600	-1.64%	0.000368	0.000384	0.000333	81,263,883.00
Mar 13 2024	0.000366	-0.000014	-3.69%	0.000379	0.000382	0.000337	86,724,534.00
Mar 12 2024	0.000379	-0.000029	-7.10%	0.000406	0.000446	0.000358	72,291,844.00
Mar 11 2024	0.000408	0.00000100	0.25%	0.000407	0.000423	0.000361	67,991,601.00
Mar 10 2024	0.000407	-0.00000900	-2.17%	0.000414	0.000442	0.000402	57,758,019.00
Mar 09 2024	0.000415	-0.000054	-11.50%	0.000467	0.000469	0.0004	55,620,664.00
Mar 08 2024	0.000469	0.000063	15.51%	0.000405	0.00057	0.000387	88,651,885.00
Mar 07 2024	0.000406	0.000071	21.17%	0.000335	0.000419	0.000326	83,153,189.00
Mar 06 2024	0.000335	0.000013	4.03%	0.000324	0.00034	0.000323	75,058,707.00
Mar 05 2024	0.000322	-0.000028	-8.00%	0.00035	0.000354	0.000311	75,853,765.00
Mar 04 2024	0.00035	-0.000023	-6.17%	0.000372	0.000385	0.000322	71,082,208.00
Mar 03 2024	0.000373	0.000022	6.27%	0.000351	0.000386	0.00035	58,881,502.00
Mar 02 2024	0.000351	-0.00001	-2.77%	0.000363	0.000384	0.000337	67,589,125.00
Mar 01 2024	0.000361	-0.000013	-3.48%	0.000375	0.000396	0.000359	67,706,852.00
Feb 29 2024	0.000374	0.000035	10.33%	0.000335	0.000436	0.000321	74,063,693.00
Feb 28 2024	0.000339	0.000036	11.89%	0.000303	0.000342	0.000289	73,930,139.00
Feb 27 2024	0.000303	0.000016	5.58%	0.000286	0.000326	0.000275	78,749,420.00
Feb 26 2024	0.000287	-0.00000700	-2.39%	0.000293	0.000315	0.000278	77,650,910.00
Feb 25 2024	0.000293	0.000056	23.63%	0.000237	0.000301	0.000236	89,277,315.00
Feb 24 2024	0.000237	-0.00000100	-0.42%	0.000239	0.00025	0.000235	86,713,127.00
Feb 23 2024	0.000238	-0.000036	-13.15%	0.000272	0.000273	0.000237	79,220,439.00

St Barbara (PK)

Virtus Terranova US Qual...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions