Lithium More Historical Data - LITHUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Lithium (Gate.io:LITHUSDT)
Lithium (Gate.io:LITHUSDT) Historical

LITHUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.001274	0.000024	1.92%	0.001248	0.001465	0.001237	20,258,046.00
Jun 13 2024	0.00125	-0.000061	-4.65%	0.001313	0.001377	0.001233	18,448,295.00
Jun 12 2024	0.001311	0.000066	5.30%	0.001246	0.001436	0.001225	20,572,029.00
Jun 11 2024	0.001245	-0.000161	-11.45%	0.001406	0.001412	0.001194	32,999,962.00
Jun 10 2024	0.001407	-0.000095	-6.33%	0.001511	0.001543	0.001388	20,869,403.00
Jun 09 2024	0.001502	-0.000071	-4.51%	0.001591	0.001606	0.001479	21,266,658.00
Jun 08 2024	0.001573	0.000018	1.16%	0.001557	0.001742	0.00145	23,761,993.00
Jun 07 2024	0.001555	-0.000107	-6.44%	0.00166	0.001688	0.001496	25,523,727.00
Jun 06 2024	0.001661	-0.000106	-6.00%	0.001773	0.001775	0.001623	26,871,344.00
Jun 05 2024	0.001768	0.000092	5.49%	0.001682	0.001809	0.001602	20,512,405.00
Jun 04 2024	0.001676	0.000032	1.95%	0.001643	0.00188	0.001599	24,745,946.00
Jun 03 2024	0.001643	0.000036	2.24%	0.001763	0.002039	0.00164	40,013,355.00
Jun 02 2024	0.001607	0.000139	9.46%	0.001468	0.001728	0.001451	21,614,679.00
Jun 01 2024	0.001468	0.000012	0.82%	0.001464	0.001508	0.001408	14,219,353.00
May 31 2024	0.001456	-0.000133	-8.37%	0.001543	0.001576	0.001445	18,532,779.00
May 30 2024	0.00159	-0.00000300	-0.19%	0.001591	0.001601	0.00145	17,207,980.00
May 29 2024	0.001593	-0.000108	-6.35%	0.001707	0.001756	0.001582	20,595,144.00
May 28 2024	0.001701	-0.000023	-1.33%	0.001762	0.001866	0.00165	31,272,600.00
May 27 2024	0.001724	0.000315	22.35%	0.001401	0.00199	0.001397	37,512,514.00
May 26 2024	0.001409	-0.000085	-5.69%	0.001498	0.001579	0.001402	20,627,376.00
May 25 2024	0.001494	0.000228	18.04%	0.001266	0.001695	0.001266	32,752,935.00
May 24 2024	0.001266	-0.00000500	-0.39%	0.001273	0.001279	0.001223	16,818,699.00
May 23 2024	0.00127	0.000033	2.67%	0.001235	0.001396	0.001214	22,879,355.00
May 22 2024	0.001238	-0.000018	-1.43%	0.001255	0.001281	0.001221	22,416,760.00
May 21 2024	0.001256	0.00003	2.45%	0.001227	0.001318	0.001221	29,900,033.00
May 20 2024	0.001226	0.000044	3.72%	0.001181	0.001243	0.001147	36,027,757.00
May 19 2024	0.001182	-0.000065	-5.21%	0.001247	0.001257	0.001176	30,535,361.00
May 18 2024	0.001247	-0.000023	-1.81%	0.00127	0.001303	0.001245	21,909,936.00
May 17 2024	0.00127	0.000026	2.09%	0.001249	0.001282	0.001224	18,938,652.00
May 16 2024	0.001244	-0.000042	-3.27%	0.001289	0.001329	0.001232	31,898,245.00
May 15 2024	0.001286	0.000026	2.06%	0.001259	0.001299	0.001226	24,370,044.00
May 14 2024	0.00126	-0.000017	-1.33%	0.001277	0.001317	0.001239	23,171,255.00
May 13 2024	0.001277	-0.000028	-2.15%	0.0013	0.001316	0.001238	17,406,677.00
May 12 2024	0.001304	0.000025	1.95%	0.001272	0.001361	0.001251	14,911,051.00
May 11 2024	0.001279	-0.00000700	-0.54%	0.001287	0.001365	0.001253	14,340,192.00
May 10 2024	0.001286	-0.00001	-0.77%	0.001298	0.001413	0.001253	20,920,058.00
May 09 2024	0.001296	0.00004	3.19%	0.001253	0.001316	0.001236	29,914,349.00
May 08 2024	0.001256	-0.000118	-8.59%	0.001366	0.001383	0.00125	25,500,978.00
May 07 2024	0.001373	-0.000172	-11.13%	0.001482	0.00162	0.001358	17,600,961.00
May 06 2024	0.001545	0.000184	13.51%	0.001362	0.001603	0.001338	24,276,036.00
May 05 2024	0.001361	-0.00000700	-0.51%	0.001365	0.001448	0.001307	31,102,473.00
May 04 2024	0.001368	0.000019	1.41%	0.001347	0.001418	0.001318	18,523,583.00
May 03 2024	0.001349	0.00000800	0.60%	0.001343	0.001453	0.001254	21,026,498.00
May 02 2024	0.001342	0.000057	4.44%	0.001292	0.0014	0.001205	23,699,724.00
May 01 2024	0.001285	0.000031	2.47%	0.00126	0.001321	0.001177	18,498,595.00
Apr 30 2024	0.001254	-0.000113	-8.27%	0.001365	0.001373	0.001225	16,788,421.00
Apr 29 2024	0.001367	-0.000055	-3.87%	0.00142	0.00142	0.001316	20,908,146.00
Apr 28 2024	0.001422	-0.000049	-3.33%	0.00147	0.0015	0.001406	14,122,819.00
Apr 27 2024	0.00147	0.000061	4.33%	0.00141	0.001546	0.001338	25,248,832.00
Apr 26 2024	0.001409	-0.000099	-6.56%	0.00151	0.001597	0.001403	18,453,732.00
Apr 25 2024	0.001509	-0.00000500	-0.33%	0.001513	0.001563	0.001496	15,460,891.00
Apr 24 2024	0.001514	-0.00005	-3.20%	0.001557	0.001624	0.001484	19,352,603.00
Apr 23 2024	0.001564	-0.000048	-2.98%	0.001613	0.001667	0.001554	15,538,038.00
Apr 22 2024	0.001613	-0.000023	-1.41%	0.001635	0.001691	0.001572	23,629,717.00
Apr 21 2024	0.001636	-0.00000040	-0.02%	0.001637	0.001783	0.001623	26,086,755.00
Apr 20 2024	0.001636	0.000159	10.73%	0.001479	0.001657	0.001474	19,290,660.00
Apr 19 2024	0.001478	-0.000064	-4.15%	0.001541	0.001547	0.001404	28,087,250.00
Apr 18 2024	0.001542	-0.000034	-2.16%	0.001574	0.001597	0.001454	29,218,632.00
Apr 17 2024	0.001575	-0.000057	-3.49%	0.001636	0.001737	0.001559	21,316,965.00
Apr 16 2024	0.001633	-0.000169	-9.38%	0.001769	0.001807	0.001478	32,932,023.00
Apr 15 2024	0.001802	0.00041	29.41%	0.001372	0.001802	0.001343	31,696,758.00
Apr 14 2024	0.001392	0.000063	4.74%	0.001322	0.001401	0.00124	33,963,310.00
Apr 13 2024	0.001329	-0.000027	-1.99%	0.001368	0.001646	0.00125	28,859,348.00
Apr 12 2024	0.001357	-0.000259	-16.03%	0.001652	0.001686	0.0013	33,512,775.00
Apr 11 2024	0.001616	-0.000012	-0.74%	0.001629	0.001676	0.001555	16,049,359.00
Apr 10 2024	0.001628	-0.000175	-9.71%	0.00177	0.001785	0.001555	23,236,417.00
Apr 09 2024	0.001803	-0.000144	-7.40%	0.001958	0.001991	0.001798	14,814,379.00
Apr 08 2024	0.001947	0.000056	2.96%	0.001895	0.001984	0.001837	21,029,672.00
Apr 07 2024	0.001891	0.000042	2.27%	0.001836	0.002017	0.001833	17,522,979.00
Apr 06 2024	0.00185	0.000043	2.38%	0.001804	0.001916	0.001791	16,515,755.00
Apr 05 2024	0.001806	-0.00023	-11.30%	0.002033	0.002048	0.0018	31,744,430.00
Apr 04 2024	0.002036	0.000065	3.30%	0.001961	0.002137	0.001875	19,971,820.00
Apr 03 2024	0.001972	0.000081	4.28%	0.001868	0.002242	0.0018	27,220,338.00
Apr 02 2024	0.001891	-0.000122	-6.06%	0.00202	0.002023	0.001818	30,075,045.00
Apr 01 2024	0.002013	-0.000196	-8.87%	0.002218	0.002231	0.001915	27,387,451.00
Mar 31 2024	0.002209	0.00000200	0.09%	0.002207	0.002281	0.002127	23,049,951.00
Mar 30 2024	0.002206	-0.000156	-6.60%	0.002358	0.002381	0.002205	18,717,061.00
Mar 29 2024	0.002363	0.000018	0.77%	0.002351	0.002549	0.0023	32,044,390.00
Mar 28 2024	0.002344	-0.00003	-1.26%	0.002374	0.0025	0.00234	31,849,983.00
Mar 27 2024	0.002374	-0.000057	-2.34%	0.002465	0.002526	0.002329	22,334,109.00
Mar 26 2024	0.002432	-0.000201	-7.64%	0.002629	0.002772	0.002407	33,528,737.00
Mar 25 2024	0.002633	0.000126	5.04%	0.002502	0.002792	0.002351	30,279,747.00
Mar 24 2024	0.002506	-0.00000070	-0.03%	0.002531	0.002612	0.002289	18,585,194.00
Mar 23 2024	0.002507	0.000164	7.00%	0.002346	0.002598	0.002317	23,573,597.00
Mar 22 2024	0.002343	-0.000096	-3.94%	0.002441	0.00261	0.002311	21,544,693.00
Mar 21 2024	0.002439	-0.000175	-6.69%	0.002639	0.002651	0.002414	28,460,761.00
Mar 20 2024	0.002614	0.000196	8.11%	0.002413	0.002681	0.002327	29,708,039.00
Mar 19 2024	0.002418	-0.000379	-13.55%	0.002784	0.003082	0.00233	29,803,096.00
Mar 18 2024	0.002797	-0.000282	-9.16%	0.00311	0.00321	0.002615	27,704,500.00
Mar 17 2024	0.003079	0.000344	12.56%	0.002736	0.003801	0.002516	30,573,760.00
Mar 16 2024	0.002736	-0.000472	-14.71%	0.003166	0.003212	0.0027	29,853,476.00

Hsbc Usa Inc Point to Po...

BetProtocolToken

High-Performance Blockchain

Fanfare Global Token

Egan Street Resources

Bnp Paribas Issuance

Caisse Depots Et Consign...

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