ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,646.03
0.24%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. LAI [CryptoGPT Token] (Huobi.pro:LAIUSDT)

  6. LAI [CryptoGPT Token] (Huobi.pro:LAIUSDT) Historical

LAIUSDT LAI [CryptoGPT Token]

0.030244
-0.000751 (-2.42%)
03:19:38 - Realtime Data

LAIUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.030995 -0.000337 -1.08% 0.030911 0.032124 0.030302 571,273.00
May 30 2024 0.031332 0.00 0.00% 0.031332 0.031332 0.031332 0.00
May 29 2024 0.031332 0.00 0.00% 0.031332 0.031332 0.031332 0.00
May 28 2024 0.031332 -0.001939 -5.83% 0.033219 0.034819 0.030394 2,030,790.00
May 27 2024 0.033271 0.001117 3.47% 0.032172 0.034751 0.032031 1,149,549.00
May 26 2024 0.032154 -0.001204 -3.61% 0.033605 0.036449 0.031928 1,694,721.00
May 25 2024 0.033358 -0.001012 -2.94% 0.034285 0.03726 0.033144 1,654,440.00
May 24 2024 0.03437 -0.004212 -10.92% 0.035704 0.036573 0.03347 1,834,396.00
May 23 2024 0.038582 -0.000402 -1.03% 0.039242 0.040685 0.037865 425,464.00
May 22 2024 0.038984 0.002361 6.45% 0.036499 0.04167 0.035757 1,156,295.00
May 21 2024 0.036623 0.003606 10.92% 0.033473 0.036897 0.031949 791,338.00
May 20 2024 0.033017 0.004601 16.19% 0.02818 0.033975 0.027316 669,411.00
May 19 2024 0.028416 -0.001634 -5.44% 0.030008 0.031305 0.028226 540,042.00
May 18 2024 0.03005 -0.001664 -5.25% 0.03178 0.032993 0.029396 599,240.00
May 17 2024 0.031714 0.001901 6.38% 0.02981 0.033062 0.028961 610,041.00
May 16 2024 0.029813 -0.003091 -9.39% 0.033048 0.033312 0.029653 723,913.00
May 15 2024 0.032904 0.005021 18.01% 0.027547 0.033971 0.027411 601,019.00
May 14 2024 0.027883 -0.003126 -10.08% 0.031027 0.031027 0.027559 682,295.00
May 13 2024 0.031009 0.000334 1.09% 0.030918 0.033561 0.028755 706,248.00
May 12 2024 0.030675 0.00 0.00% 0.030675 0.030675 0.030675 0.00
May 11 2024 0.030675 -0.00206 -6.29% 0.032719 0.033065 0.030675 509,670.00
May 10 2024 0.032735 -0.004365 -11.77% 0.037031 0.039717 0.03261 566,217.00
May 09 2024 0.0371 0.001709 4.83% 0.035034 0.037531 0.033666 441,413.00
May 08 2024 0.035391 -0.006243 -14.99% 0.037214 0.038399 0.03474 484,948.00
May 07 2024 0.041634 0.00 0.00% 0.041634 0.041634 0.041634 0.00
May 06 2024 0.041634 0.008572 25.93% 0.041609 0.044064 0.041375 181,184.00
May 05 2024 0.033062 0.00 0.00% 0.033062 0.033062 0.033062 0.00
May 04 2024 0.033062 0.00 0.00% 0.033062 0.033062 0.033062 0.00
May 03 2024 0.033062 0.00 0.00% 0.033062 0.033062 0.033062 0.00
May 02 2024 0.033062 0.00 0.00% 0.033062 0.033062 0.033062 0.00
May 01 2024 0.033062 0.00 0.00% 0.033062 0.033062 0.033062 0.00
Apr 30 2024 0.033062 0.00 0.00% 0.033062 0.033062 0.033062 0.00
Apr 29 2024 0.033062 0.00 0.00% 0.033062 0.033062 0.033062 0.00
Apr 28 2024 0.033062 -0.001367 -3.97% 0.033297 0.034995 0.031709 721,440.00
Apr 27 2024 0.034429 0.00 0.00% 0.034429 0.034429 0.034429 0.00
Apr 26 2024 0.034429 0.00 0.00% 0.034429 0.034429 0.034429 0.00
Apr 25 2024 0.034429 0.00 0.00% 0.034429 0.034429 0.034429 0.00
Apr 24 2024 0.034429 0.00 0.00% 0.034429 0.034429 0.034429 0.00
Apr 23 2024 0.034429 -0.004333 -11.18% 0.038751 0.039624 0.034326 462,406.00
Apr 22 2024 0.038762 -0.000659 -1.67% 0.040351 0.04304 0.034594 447,663.00
Apr 21 2024 0.039421 0.00 0.00% 0.039421 0.039421 0.039421 0.00
Apr 20 2024 0.039421 0.00 0.00% 0.039421 0.039421 0.039421 0.00
Apr 19 2024 0.039421 0.002835 7.75% 0.036412 0.042488 0.032906 434,257.00
Apr 18 2024 0.036586 -0.002287 -5.88% 0.033246 0.037107 0.032502 514,824.00
Apr 17 2024 0.038873 0.00 0.00% 0.038873 0.038873 0.038873 0.00
Apr 16 2024 0.038873 0.00 0.00% 0.038873 0.038873 0.038873 0.00
Apr 15 2024 0.038873 0.00 0.00% 0.038873 0.038873 0.038873 0.00
Apr 14 2024 0.038873 -0.009266 -19.25% 0.031934 0.039318 0.030204 588,028.00
Apr 13 2024 0.048139 0.00 0.00% 0.048139 0.048139 0.048139 0.00
Apr 12 2024 0.048139 0.00 0.00% 0.048139 0.048139 0.048139 0.00
Apr 11 2024 0.048139 0.00 0.00% 0.048139 0.048139 0.048139 0.00
Apr 10 2024 0.048139 -0.006057 -11.18% 0.047055 0.052563 0.045914 940,099.00
Apr 09 2024 0.054196 0.00 0.00% 0.054196 0.054196 0.054196 0.00
Apr 08 2024 0.054196 0.002747 5.34% 0.05146 0.055088 0.049258 930,795.00
Apr 07 2024 0.051449 -0.002051 -3.83% 0.053306 0.05399 0.051256 551,013.00
Apr 06 2024 0.0535 0.003061 6.07% 0.050294 0.056993 0.050251 813,825.00
Apr 05 2024 0.050439 -0.001469 -2.83% 0.051808 0.053759 0.048674 916,742.00
Apr 04 2024 0.051908 0.003201 6.57% 0.048658 0.054967 0.047201 570,127.00
Apr 03 2024 0.048707 -0.000874 -1.76% 0.049675 0.052491 0.04699 841,634.00
Apr 02 2024 0.049581 -0.015821 -24.19% 0.053894 0.054093 0.046035 921,682.00
Apr 01 2024 0.065402 0.00 0.00% 0.065402 0.065402 0.065402 0.00
Mar 31 2024 0.065402 0.00 0.00% 0.065402 0.065402 0.065402 0.00
Mar 30 2024 0.065402 0.00 0.00% 0.065402 0.065402 0.065402 0.00
Mar 29 2024 0.065402 0.00 0.00% 0.065402 0.065402 0.065402 0.00
Mar 28 2024 0.065402 0.00 0.00% 0.065402 0.065402 0.065402 0.00
Mar 27 2024 0.065402 0.00 0.00% 0.065402 0.065402 0.065402 0.00
Mar 26 2024 0.065402 0.005524 9.23% 0.067955 0.075956 0.063288 478,847.00
Mar 25 2024 0.059878 0.00 0.00% 0.059878 0.059878 0.059878 0.00
Mar 24 2024 0.059878 0.00 0.00% 0.059878 0.059878 0.059878 0.00
Mar 23 2024 0.059878 -0.00015 -0.25% 0.060003 0.06458 0.059017 1,135,615.00
Mar 22 2024 0.060028 -0.009315 -13.43% 0.065374 0.065374 0.058095 2,525,103.00
Mar 21 2024 0.069343 -0.001675 -2.36% 0.071018 0.071314 0.065691 636,679.00
Mar 20 2024 0.071018 0.010019 16.42% 0.06087 0.074823 0.058363 1,763,234.00
Mar 19 2024 0.060999 -0.005231 -7.90% 0.066166 0.068698 0.055756 1,871,320.00
Mar 18 2024 0.06623 -0.012961 -16.37% 0.078822 0.078822 0.062736 1,584,966.00
Mar 17 2024 0.079191 0.019774 33.28% 0.059462 0.083504 0.057571 1,651,665.00
Mar 16 2024 0.059417 -0.011177 -15.83% 0.070562 0.071204 0.056913 1,801,970.00
Mar 15 2024 0.070594 -0.012125 -14.66% 0.08301 0.087094 0.061702 1,766,090.00
Mar 14 2024 0.082719 0.014304 20.91% 0.06882 0.089433 0.061784 1,315,193.00
Mar 13 2024 0.068415 -0.004993 -6.80% 0.072772 0.077777 0.066016 415,129.00
Mar 12 2024 0.073408 -0.0024 -3.17% 0.075716 0.080275 0.068613 399,120.00
Mar 11 2024 0.075808 -0.002297 -2.94% 0.078252 0.088872 0.073082 363,587.00
Mar 10 2024 0.078105 0.016294 26.36% 0.084986 0.090326 0.075041 297,887.00
Mar 09 2024 0.061811 0.00 0.00% 0.061811 0.061811 0.061811 0.00
Mar 08 2024 0.061811 0.00 0.00% 0.061811 0.061811 0.061811 0.00
Mar 07 2024 0.061811 0.012381 25.05% 0.049565 0.062997 0.045665 533,280.00
Mar 06 2024 0.04943 0.015352 45.05% 0.034209 0.049738 0.031977 738,002.00
Mar 05 2024 0.034078 -0.003497 -9.31% 0.037709 0.038779 0.029217 1,246,426.00
Mar 04 2024 0.037575 -0.003935 -9.48% 0.041526 0.041562 0.036245 1,607,145.00
Mar 03 2024 0.04151 0.006173 17.47% 0.035079 0.042498 0.034073 1,553,250.00
Mar 02 2024 0.035337 0.004123 13.21% 0.03071 0.036291 0.028452 1,842,933.00

Your Recent History

HUOB
LAIUSDT
LAI [CryptoGPT Token]
BIT
UC1017
Unicredit Bank
UNSW3
4CHANETH
4CHAN
BOV
ITSA3
ITAUSA ON
BIT
UB9LM0
Unicredit Bank
USOTC
TUIAF
TUI (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved