LIQUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.0016 | 0.000064 | 4.17% | 0.001582 | 0.0016 | 0.001576 | 157,647.00 |
Jul 17 2024 | 0.001536 | -0.00012 | -7.25% | 0.001656 | 0.001656 | 0.001536 | 3,696,979.00 |
Jul 16 2024 | 0.001656 | -0.000062 | -3.61% | 0.001715 | 0.001718 | 0.00165 | 6,377,887.00 |
Jul 15 2024 | 0.001718 | 0.000042 | 2.51% | 0.001677 | 0.001718 | 0.00165 | 6,133,949.00 |
Jul 14 2024 | 0.001676 | 0.000049 | 3.01% | 0.00163 | 0.00173 | 0.001621 | 5,661,887.00 |
Jul 13 2024 | 0.001627 | 0.000021 | 1.31% | 0.001606 | 0.001632 | 0.001559 | 8,379,897.00 |
Jul 12 2024 | 0.001606 | -0.000049 | -2.96% | 0.001656 | 0.001663 | 0.001599 | 8,131,223.00 |
Jul 11 2024 | 0.001655 | 0.000025 | 1.53% | 0.00163 | 0.00175 | 0.001549 | 1,944,515.00 |
Jul 10 2024 | 0.00163 | 0.000066 | 4.22% | 0.001556 | 0.00163 | 0.001553 | 3,445,824.00 |
Jul 09 2024 | 0.001564 | 0.000114 | 7.85% | 0.001476 | 0.00163 | 0.001458 | 3,411,957.00 |
Jul 08 2024 | 0.00145 | -0.000011 | -0.75% | 0.001463 | 0.001702 | 0.001431 | 5,615,476.00 |
Jul 07 2024 | 0.001462 | -0.000013 | -0.88% | 0.00148 | 0.001494 | 0.001457 | 8,215,203.00 |
Jul 06 2024 | 0.001475 | 0.000087 | 6.27% | 0.001389 | 0.001636 | 0.001385 | 4,471,558.00 |
Jul 05 2024 | 0.001388 | -0.000157 | -10.16% | 0.001547 | 0.001547 | 0.001377 | 6,994,117.00 |
Jul 04 2024 | 0.001545 | -0.000047 | -2.95% | 0.001592 | 0.001593 | 0.001527 | 9,104,453.00 |
Jul 03 2024 | 0.001592 | 0.000042 | 2.71% | 0.001547 | 0.00169 | 0.00151 | 5,205,720.00 |
Jul 02 2024 | 0.00155 | -0.000049 | -3.06% | 0.001602 | 0.001807 | 0.001547 | 1,399,263.00 |
Jul 01 2024 | 0.001599 | 0.000039 | 2.50% | 0.001577 | 0.00189 | 0.001516 | 5,125,454.00 |
Jun 30 2024 | 0.00156 | -0.00000200 | -0.13% | 0.001563 | 0.001656 | 0.0015 | 3,263,079.00 |
Jun 29 2024 | 0.001562 | 0.00000600 | 0.39% | 0.001557 | 0.001649 | 0.001532 | 5,329,027.00 |
Jun 28 2024 | 0.001556 | 0.000014 | 0.91% | 0.001542 | 0.00167 | 0.001527 | 4,744,630.00 |
Jun 27 2024 | 0.001542 | -0.000011 | -0.71% | 0.001553 | 0.001691 | 0.001516 | 2,337,320.00 |
Jun 26 2024 | 0.001553 | -0.000018 | -1.15% | 0.001569 | 0.0019 | 0.001552 | 8,352,431.00 |
Jun 25 2024 | 0.001571 | 0.00000010 | 0.01% | 0.00157 | 0.001617 | 0.001552 | 8,066,735.00 |
Jun 24 2024 | 0.001571 | -0.00001 | -0.63% | 0.001591 | 0.001645 | 0.001563 | 7,455,254.00 |
Jun 23 2024 | 0.001581 | 0.000026 | 1.67% | 0.001556 | 0.001623 | 0.00155 | 5,924,643.00 |
Jun 22 2024 | 0.001555 | -0.000047 | -2.93% | 0.001583 | 0.001603 | 0.00155 | 7,991,641.00 |
Jun 21 2024 | 0.001602 | -0.00000400 | -0.25% | 0.001607 | 0.001722 | 0.00155 | 6,535,017.00 |
Jun 20 2024 | 0.001606 | -0.000042 | -2.55% | 0.001646 | 0.00166 | 0.0016 | 7,020,360.00 |
Jun 19 2024 | 0.001648 | 0.000066 | 4.17% | 0.001611 | 0.001755 | 0.0016 | 4,611,226.00 |
Jun 18 2024 | 0.001582 | -0.000113 | -6.67% | 0.001662 | 0.001662 | 0.00158 | 3,095,158.00 |
Jun 17 2024 | 0.001695 | 0.000033 | 1.99% | 0.001731 | 0.00179 | 0.001639 | 5,708,241.00 |
Jun 16 2024 | 0.001662 | -0.000029 | -1.72% | 0.001649 | 0.001761 | 0.001648 | 2,175,127.00 |
Jun 15 2024 | 0.001691 | -0.000126 | -6.94% | 0.001688 | 0.001816 | 0.001601 | 940,663.00 |
Jun 14 2024 | 0.001816 | 0.000107 | 6.23% | 0.00171 | 0.001816 | 0.0016 | 1,776,090.00 |
Jun 13 2024 | 0.00171 | 0.000079 | 4.84% | 0.00171 | 0.00171 | 0.001597 | 2,366,491.00 |
Jun 12 2024 | 0.001631 | -0.000057 | -3.38% | 0.001718 | 0.001718 | 0.001578 | 4,092,990.00 |
Jun 11 2024 | 0.001688 | -0.000161 | -8.71% | 0.001827 | 0.0019 | 0.001688 | 5,728,058.00 |
Jun 10 2024 | 0.001849 | 0.000029 | 1.59% | 0.001818 | 0.001895 | 0.0018 | 3,830,802.00 |
Jun 09 2024 | 0.00182 | 0.00001 | 0.55% | 0.001809 | 0.0019 | 0.001807 | 5,523,374.00 |
Jun 08 2024 | 0.001809 | -0.000053 | -2.85% | 0.001861 | 0.0019 | 0.001805 | 7,326,425.00 |
Jun 07 2024 | 0.001862 | -0.000127 | -6.38% | 0.001963 | 0.00235 | 0.00185 | 6,738,659.00 |
Jun 06 2024 | 0.001989 | 0.000104 | 5.53% | 0.001803 | 0.0021 | 0.001764 | 4,339,307.00 |
Jun 05 2024 | 0.001885 | 0.000035 | 1.89% | 0.001844 | 0.001888 | 0.001774 | 6,255,035.00 |
Jun 04 2024 | 0.00185 | 0.000045 | 2.49% | 0.001804 | 0.0019 | 0.0018 | 2,061,329.00 |
Jun 03 2024 | 0.001804 | 0.000036 | 2.04% | 0.001768 | 0.001996 | 0.00176 | 7,923,268.00 |
Jun 02 2024 | 0.001768 | -0.000084 | -4.53% | 0.001864 | 0.002049 | 0.00176 | 6,357,928.00 |
Jun 01 2024 | 0.001852 | -0.000354 | -16.04% | 0.0021 | 0.0023 | 0.001833 | 19,620,913.00 |
May 31 2024 | 0.002207 | 0.000473 | 27.27% | 0.001733 | 0.003337 | 0.00172 | 26,076,471.00 |
May 30 2024 | 0.001734 | 0.000012 | 0.70% | 0.001728 | 0.001808 | 0.001679 | 7,013,707.00 |
May 29 2024 | 0.001722 | -0.00000060 | -0.03% | 0.001748 | 0.001792 | 0.0017 | 7,136,501.00 |
May 28 2024 | 0.001723 | -0.00000500 | -0.29% | 0.001747 | 0.001925 | 0.0017 | 2,063,965.00 |
May 27 2024 | 0.001728 | 0.00000700 | 0.41% | 0.00172 | 0.001737 | 0.0017 | 7,097,513.00 |
May 26 2024 | 0.001721 | -0.00000300 | -0.17% | 0.001723 | 0.00185 | 0.0017 | 8,042,031.00 |
May 25 2024 | 0.001723 | 0.000018 | 1.06% | 0.001735 | 0.0018 | 0.0017 | 5,748,973.00 |
May 24 2024 | 0.001706 | -0.000033 | -1.90% | 0.001735 | 0.001787 | 0.0017 | 7,263,041.00 |
May 23 2024 | 0.001739 | 0.00000900 | 0.52% | 0.00173 | 0.00185 | 0.001723 | 5,338,559.00 |
May 22 2024 | 0.00173 | -0.00000200 | -0.12% | 0.001732 | 0.001756 | 0.001721 | 6,714,956.00 |
May 21 2024 | 0.001732 | -0.000018 | -1.03% | 0.001721 | 0.00189 | 0.001702 | 3,580,874.00 |
May 20 2024 | 0.00175 | 0.000094 | 5.68% | 0.001657 | 0.00175 | 0.001655 | 6,225,396.00 |
May 19 2024 | 0.001656 | -0.000025 | -1.49% | 0.001675 | 0.00168 | 0.001652 | 7,998,711.00 |
May 18 2024 | 0.001681 | 0.00000020 | 0.01% | 0.001686 | 0.00175 | 0.001661 | 5,594,059.00 |
May 17 2024 | 0.001681 | -0.000022 | -1.29% | 0.001703 | 0.001703 | 0.001662 | 4,122,210.00 |
May 16 2024 | 0.001703 | -0.00000900 | -0.53% | 0.001713 | 0.001719 | 0.0017 | 4,906,339.00 |
May 15 2024 | 0.001712 | -0.000031 | -1.78% | 0.001737 | 0.001773 | 0.0017 | 5,732,805.00 |
May 14 2024 | 0.001742 | 0.000065 | 3.88% | 0.001677 | 0.001925 | 0.001675 | 3,823,949.00 |
May 13 2024 | 0.001677 | -0.000079 | -4.50% | 0.001721 | 0.001746 | 0.001618 | 4,557,490.00 |
May 12 2024 | 0.001756 | 0.000109 | 6.65% | 0.001645 | 0.001819 | 0.001622 | 6,311,141.00 |
May 11 2024 | 0.001646 | 0.000017 | 1.04% | 0.00163 | 0.001903 | 0.001629 | 6,307,513.00 |
May 10 2024 | 0.001629 | -0.000081 | -4.74% | 0.001724 | 0.001726 | 0.001598 | 7,535,067.00 |
May 09 2024 | 0.00171 | 0.000029 | 1.72% | 0.001735 | 0.001795 | 0.001661 | 5,918,329.00 |
May 08 2024 | 0.001681 | -0.000025 | -1.46% | 0.001709 | 0.001755 | 0.001669 | 2,888,041.00 |
May 07 2024 | 0.001707 | -0.000062 | -3.51% | 0.001756 | 0.001868 | 0.001681 | 3,417,058.00 |
May 06 2024 | 0.001769 | -0.00000700 | -0.39% | 0.001775 | 0.0018 | 0.001744 | 4,996,089.00 |
May 05 2024 | 0.001776 | 0.00000500 | 0.28% | 0.001772 | 0.001886 | 0.00177 | 7,186,073.00 |
May 04 2024 | 0.001771 | -0.00000200 | -0.11% | 0.001773 | 0.001795 | 0.001766 | 7,852,417.00 |
May 03 2024 | 0.001773 | 0.00000500 | 0.28% | 0.001768 | 0.00189 | 0.001766 | 5,335,714.00 |
May 02 2024 | 0.001768 | 0.000052 | 3.03% | 0.001769 | 0.001787 | 0.001717 | 4,796,181.00 |
May 01 2024 | 0.001716 | -0.000045 | -2.55% | 0.001751 | 0.001771 | 0.001661 | 4,146,467.00 |
Apr 30 2024 | 0.001762 | -0.000143 | -7.51% | 0.001907 | 0.001907 | 0.001735 | 5,730,719.00 |
Apr 29 2024 | 0.001905 | -0.00000300 | -0.16% | 0.001905 | 0.001919 | 0.001899 | 7,500,466.00 |
Apr 28 2024 | 0.001907 | 0.00003 | 1.60% | 0.001969 | 0.001969 | 0.001903 | 3,989,692.00 |
Apr 27 2024 | 0.001878 | -0.000105 | -5.30% | 0.001941 | 0.00197 | 0.001856 | 6,397,138.00 |
Apr 26 2024 | 0.001982 | 0.000053 | 2.75% | 0.001953 | 0.002023 | 0.001938 | 6,766,382.00 |
Apr 25 2024 | 0.001929 | -0.000036 | -1.83% | 0.001965 | 0.002124 | 0.001924 | 3,606,961.00 |
Apr 24 2024 | 0.001965 | -0.000172 | -8.05% | 0.002136 | 0.002142 | 0.001868 | 5,210,774.00 |
Apr 23 2024 | 0.002137 | -0.000063 | -2.86% | 0.00221 | 0.002213 | 0.0021 | 5,054,928.00 |
Apr 22 2024 | 0.0022 | 0.000081 | 3.82% | 0.00214 | 0.002255 | 0.002035 | 5,692,445.00 |
Apr 21 2024 | 0.002119 | 0.000219 | 11.50% | 0.001915 | 0.00212 | 0.001879 | 1,793,087.00 |
Apr 20 2024 | 0.0019 | -0.000029 | -1.50% | 0.001936 | 0.002019 | 0.00185 | 2,571,496.00 |