Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LBRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.122 | -0.0081 | -6.23% | 0.1296 | 0.1311 | 0.1176 | 407,623.00 |
| Jun 25 2024 | 0.1301 | 0.0003 | 0.23% | 0.1305 | 0.138 | 0.1271 | 254,054.00 |
| Jun 24 2024 | 0.1298 | -0.026 | -16.69% | 0.153 | 0.155 | 0.1244 | 379,150.00 |
| Jun 23 2024 | 0.1558 | 0.0278 | 21.72% | 0.1285 | 0.1587 | 0.1262 | 342,446.00 |
| Jun 22 2024 | 0.128 | 0.0035 | 2.81% | 0.1243 | 0.1324 | 0.1234 | 280,014.00 |
| Jun 21 2024 | 0.1245 | -0.0085 | -6.39% | 0.133 | 0.1358 | 0.1239 | 254,570.00 |
| Jun 20 2024 | 0.133 | -0.0081 | -5.74% | 0.1411 | 0.1439 | 0.1313 | 261,538.00 |
| Jun 19 2024 | 0.1411 | -0.0007 | -0.49% | 0.1417 | 0.146 | 0.138 | 196,945.00 |
| Jun 18 2024 | 0.1418 | -0.0164 | -10.37% | 0.1572 | 0.1572 | 0.1329 | 325,178.00 |
| Jun 17 2024 | 0.1582 | -0.0103 | -6.11% | 0.1689 | 0.169 | 0.156 | 150,317.00 |
| Jun 16 2024 | 0.1685 | -0.0053 | -3.05% | 0.1734 | 0.1786 | 0.1669 | 186,623.00 |
| Jun 15 2024 | 0.1738 | 0.010 | 6.11% | 0.1659 | 0.1843 | 0.1613 | 172,392.00 |
| Jun 14 2024 | 0.1638 | -0.0038 | -2.27% | 0.168 | 0.188 | 0.1541 | 338,072.00 |
| Jun 13 2024 | 0.1676 | -0.0151 | -8.26% | 0.1829 | 0.1839 | 0.1666 | 238,695.00 |
| Jun 12 2024 | 0.1827 | 0.0013 | 0.72% | 0.1807 | 0.1908 | 0.1739 | 242,131.00 |
| Jun 11 2024 | 0.1814 | -0.0089 | -4.68% | 0.1884 | 0.1962 | 0.1786 | 227,866.00 |
| Jun 10 2024 | 0.1903 | -0.0026 | -1.35% | 0.190 | 0.2075 | 0.1871 | 189,932.00 |
| Jun 09 2024 | 0.1929 | 0.0008 | 0.42% | 0.1915 | 0.197 | 0.1846 | 132,481.00 |
| Jun 08 2024 | 0.1921 | -0.0064 | -3.22% | 0.1975 | 0.2015 | 0.190 | 212,898.00 |
| Jun 07 2024 | 0.1985 | -0.0058 | -2.84% | 0.2045 | 0.2114 | 0.1902 | 268,874.00 |
| Jun 06 2024 | 0.2043 | -0.0112 | -5.20% | 0.2168 | 0.2216 | 0.2001 | 345,595.00 |
| Jun 05 2024 | 0.2155 | -0.0066 | -2.97% | 0.2222 | 0.2246 | 0.2069 | 306,627.00 |
| Jun 04 2024 | 0.2221 | -0.0074 | -3.22% | 0.2302 | 0.2304 | 0.2204 | 236,874.00 |
| Jun 03 2024 | 0.2295 | 0.007 | 3.15% | 0.2221 | 0.2342 | 0.2172 | 529,914.00 |
| Jun 02 2024 | 0.2225 | -0.0032 | -1.42% | 0.226 | 0.2319 | 0.2203 | 239,708.00 |
| Jun 01 2024 | 0.2257 | 0.004 | 1.80% | 0.2183 | 0.2368 | 0.2147 | 268,687.00 |
| May 31 2024 | 0.2217 | 0.0105 | 4.97% | 0.2112 | 0.2258 | 0.2071 | 382,493.00 |
| May 30 2024 | 0.2112 | -0.008 | -3.65% | 0.2195 | 0.2224 | 0.2075 | 246,272.00 |
| May 29 2024 | 0.2192 | -0.0096 | -4.20% | 0.2273 | 0.2322 | 0.2183 | 154,516.00 |
| May 28 2024 | 0.2288 | 0.0017 | 0.75% | 0.2281 | 0.2357 | 0.2161 | 250,309.00 |
| May 27 2024 | 0.2271 | -0.0088 | -3.73% | 0.2317 | 0.2569 | 0.2227 | 498,027.00 |
| May 26 2024 | 0.2359 | 0.0217 | 10.13% | 0.2173 | 0.2576 | 0.2094 | 426,762.00 |
| May 25 2024 | 0.2142 | 0.012 | 5.93% | 0.2027 | 0.2301 | 0.1987 | 375,725.00 |
| May 24 2024 | 0.2022 | -0.0066 | -3.16% | 0.2054 | 0.2091 | 0.1992 | 289,479.00 |
| May 23 2024 | 0.2088 | 0.0057 | 2.81% | 0.2055 | 0.2211 | 0.1999 | 438,372.00 |
| May 22 2024 | 0.2031 | -0.0141 | -6.49% | 0.2155 | 0.2236 | 0.2026 | 288,577.00 |
| May 21 2024 | 0.2172 | -0.0027 | -1.23% | 0.2193 | 0.2354 | 0.2141 | 408,968.00 |
| May 20 2024 | 0.2199 | 0.0177 | 8.75% | 0.202 | 0.2227 | 0.198 | 278,930.00 |
| May 19 2024 | 0.2022 | -0.0173 | -7.88% | 0.220 | 0.2201 | 0.2009 | 172,581.00 |
| May 18 2024 | 0.2195 | -0.0032 | -1.44% | 0.2227 | 0.2239 | 0.2161 | 157,816.00 |
| May 17 2024 | 0.2227 | -0.0012 | -0.54% | 0.2248 | 0.2295 | 0.2141 | 299,844.00 |
| May 16 2024 | 0.2239 | -0.0068 | -2.95% | 0.2303 | 0.232 | 0.2179 | 262,572.00 |
| May 15 2024 | 0.2307 | -0.0222 | -8.78% | 0.2435 | 0.2505 | 0.2156 | 414,339.00 |
| May 14 2024 | 0.2529 | 0.0283 | 12.60% | 0.2227 | 0.2542 | 0.2145 | 269,864.00 |
| May 13 2024 | 0.2246 | -0.0185 | -7.61% | 0.2429 | 0.2459 | 0.2229 | 244,914.00 |
| May 12 2024 | 0.2431 | -0.0082 | -3.26% | 0.2504 | 0.2615 | 0.2414 | 250,794.00 |
| May 11 2024 | 0.2513 | -0.012 | -4.56% | 0.2643 | 0.2868 | 0.2427 | 351,682.00 |
| May 10 2024 | 0.2633 | -0.0767 | -22.56% | 0.3657 | 0.3678 | 0.2615 | 296,297.00 |
| May 09 2024 | 0.340 | 0.1238 | 57.26% | 0.2207 | 0.3827 | 0.2147 | 579,352.00 |
| May 08 2024 | 0.2162 | 0.0218 | 11.21% | 0.1942 | 0.2515 | 0.1766 | 443,077.00 |
| May 07 2024 | 0.1944 | -0.0064 | -3.19% | 0.2006 | 0.2052 | 0.1934 | 151,678.00 |
| May 06 2024 | 0.2008 | -0.012 | -5.64% | 0.2126 | 0.215 | 0.1966 | 173,089.00 |
| May 05 2024 | 0.2128 | 0.002 | 0.95% | 0.2112 | 0.2181 | 0.2028 | 152,737.00 |
| May 04 2024 | 0.2108 | -0.009 | -4.09% | 0.2201 | 0.2207 | 0.2086 | 176,617.00 |
| May 03 2024 | 0.2198 | 0.012 | 5.77% | 0.2084 | 0.2224 | 0.2025 | 197,845.00 |
| May 02 2024 | 0.2078 | 0.0047 | 2.31% | 0.2053 | 0.2111 | 0.1985 | 189,261.00 |
| May 01 2024 | 0.2031 | -0.0118 | -5.49% | 0.2146 | 0.2155 | 0.1887 | 307,953.00 |
| Apr 30 2024 | 0.2149 | -0.0216 | -9.13% | 0.2372 | 0.2399 | 0.2081 | 239,405.00 |
| Apr 29 2024 | 0.2365 | -0.0145 | -5.78% | 0.2513 | 0.2538 | 0.222 | 148,849.00 |
| Apr 28 2024 | 0.251 | -0.0044 | -1.72% | 0.2568 | 0.2618 | 0.2475 | 138,324.00 |
| Apr 27 2024 | 0.2554 | -0.0049 | -1.88% | 0.2602 | 0.2603 | 0.2455 | 130,780.00 |
| Apr 26 2024 | 0.2603 | 0.0013 | 0.50% | 0.2579 | 0.2666 | 0.2498 | 146,268.00 |
| Apr 25 2024 | 0.259 | -0.0037 | -1.41% | 0.261 | 0.2649 | 0.250 | 148,668.00 |
| Apr 24 2024 | 0.2627 | -0.0212 | -7.47% | 0.2835 | 0.2934 | 0.2609 | 191,658.00 |
| Apr 23 2024 | 0.2839 | -0.0008 | -0.28% | 0.2848 | 0.3097 | 0.280 | 190,232.00 |
| Apr 22 2024 | 0.2847 | 0.0062 | 2.23% | 0.2792 | 0.2962 | 0.2769 | 171,422.00 |
| Apr 21 2024 | 0.2785 | -0.0067 | -2.35% | 0.2852 | 0.2868 | 0.2738 | 107,697.00 |
| Apr 20 2024 | 0.2852 | 0.0109 | 3.97% | 0.2741 | 0.2879 | 0.2689 | 132,258.00 |
| Apr 19 2024 | 0.2743 | -0.0046 | -1.65% | 0.2789 | 0.2812 | 0.240 | 195,740.00 |
| Apr 18 2024 | 0.2789 | 0.0074 | 2.73% | 0.2713 | 0.2855 | 0.2642 | 133,481.00 |
| Apr 17 2024 | 0.2715 | -0.0069 | -2.48% | 0.2769 | 0.2853 | 0.2645 | 151,169.00 |
| Apr 16 2024 | 0.2784 | -0.0025 | -0.89% | 0.2808 | 0.2862 | 0.2561 | 201,361.00 |
| Apr 15 2024 | 0.2809 | -0.001 | -0.35% | 0.2828 | 0.3068 | 0.2684 | 341,670.00 |
| Apr 14 2024 | 0.2819 | 0.012 | 4.45% | 0.2659 | 0.2843 | 0.253 | 348,299.00 |
| Apr 13 2024 | 0.2699 | -0.0285 | -9.55% | 0.3003 | 0.3236 | 0.2462 | 282,369.00 |
| Apr 12 2024 | 0.2984 | -0.0521 | -14.86% | 0.3503 | 0.3576 | 0.275 | 333,461.00 |
| Apr 11 2024 | 0.3505 | -0.0315 | -8.25% | 0.3819 | 0.383 | 0.3423 | 199,592.00 |
| Apr 10 2024 | 0.382 | 0.0034 | 0.90% | 0.3781 | 0.3864 | 0.3444 | 190,056.00 |
| Apr 09 2024 | 0.3786 | -0.0309 | -7.55% | 0.409 | 0.4103 | 0.3702 | 177,561.00 |
| Apr 08 2024 | 0.4095 | -0.003 | -0.73% | 0.4139 | 0.4194 | 0.3935 | 214,513.00 |
| Apr 07 2024 | 0.4125 | -0.0085 | -2.02% | 0.4218 | 0.4224 | 0.4016 | 171,831.00 |
| Apr 06 2024 | 0.421 | 0.0013 | 0.31% | 0.4261 | 0.430 | 0.4102 | 133,767.00 |
| Apr 05 2024 | 0.4197 | -0.0077 | -1.80% | 0.4243 | 0.4247 | 0.3901 | 220,262.00 |
| Apr 04 2024 | 0.4274 | -0.0281 | -6.17% | 0.4541 | 0.4597 | 0.4171 | 255,065.00 |
| Apr 03 2024 | 0.4555 | -0.0167 | -3.54% | 0.4887 | 0.4916 | 0.4417 | 334,529.00 |
| Apr 02 2024 | 0.4722 | -0.0081 | -1.69% | 0.4974 | 0.5162 | 0.4507 | 571,875.00 |
| Apr 01 2024 | 0.4803 | 0.0255 | 5.61% | 0.4562 | 0.5474 | 0.4038 | 572,314.00 |
| Mar 31 2024 | 0.4548 | 0.0632 | 16.14% | 0.392 | 0.472 | 0.3839 | 336,163.00 |
| Mar 30 2024 | 0.3916 | -0.0136 | -3.36% | 0.3933 | 0.4125 | 0.3848 | 249,176.00 |
| Mar 29 2024 | 0.4052 | -0.0372 | -8.41% | 0.4384 | 0.4391 | 0.3865 | 394,163.00 |
![Logo of LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
![LBR [Lybra Finance] (LBRUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
