LQTYUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.9307 | -0.0392 | -4.04% | 0.9682 | 0.9926 | 0.9126 | 222,468.00 |
Jun 16 2024 | 0.9699 | 0.0327 | 3.49% | 0.9368 | 0.9856 | 0.9128 | 117,498.00 |
Jun 15 2024 | 0.9372 | -0.0322 | -3.32% | 0.9367 | 0.9563 | 0.9307 | 133,627.00 |
Jun 14 2024 | 0.9694 | 0.00 | 0.00% | 0.9694 | 0.9694 | 0.9694 | 0.00 |
Jun 13 2024 | 0.9694 | -0.0537 | -5.25% | 1.02 | 1.03 | 0.9615 | 225,047.00 |
Jun 12 2024 | 1.02 | 0.020 | 2.16% | 1.00 | 1.05 | 0.9682 | 199,924.00 |
Jun 11 2024 | 1.00 | -0.040 | -4.14% | 1.04 | 1.05 | 0.994 | 141,597.00 |
Jun 10 2024 | 1.04 | -0.060 | -5.10% | 1.10 | 1.11 | 1.04 | 154,665.00 |
Jun 09 2024 | 1.10 | 0.00 | -0.40% | 1.11 | 1.12 | 1.08 | 115,290.00 |
Jun 08 2024 | 1.11 | -0.040 | -3.07% | 1.15 | 1.20 | 1.10 | 204,795.00 |
Jun 07 2024 | 1.14 | -0.250 | -17.83% | 1.26 | 1.26 | 1.05 | 177,166.00 |
Jun 06 2024 | 1.39 | 0.160 | 12.77% | 1.23 | 1.42 | 1.23 | 70,343.00 |
Jun 05 2024 | 1.23 | 0.040 | 3.32% | 1.19 | 1.26 | 1.19 | 159,617.00 |
Jun 04 2024 | 1.19 | 0.030 | 2.65% | 1.22 | 1.23 | 1.18 | 166,223.00 |
Jun 03 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
Jun 02 2024 | 1.16 | 0.010 | 1.07% | 1.13 | 1.18 | 1.13 | 44,961.00 |
Jun 01 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
May 31 2024 | 1.15 | -0.010 | -1.26% | 1.12 | 1.17 | 1.12 | 49,275.00 |
May 30 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
May 29 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
May 28 2024 | 1.16 | 0.00 | 0.32% | 1.16 | 1.20 | 1.11 | 201,289.00 |
May 27 2024 | 1.16 | 0.040 | 3.61% | 1.12 | 1.18 | 1.12 | 123,475.00 |
May 26 2024 | 1.12 | -0.030 | -2.24% | 1.14 | 1.17 | 1.11 | 162,355.00 |
May 25 2024 | 1.14 | 0.010 | 1.03% | 1.13 | 1.18 | 1.13 | 168,842.00 |
May 24 2024 | 1.13 | 0.020 | 1.88% | 1.13 | 1.17 | 1.08 | 249,524.00 |
May 23 2024 | 1.11 | 0.020 | 1.84% | 1.09 | 1.13 | 1.08 | 72,517.00 |
May 22 2024 | 1.09 | -0.010 | -1.11% | 1.10 | 1.12 | 1.07 | 218,236.00 |
May 21 2024 | 1.10 | 0.010 | 1.14% | 1.09 | 1.13 | 1.08 | 257,384.00 |
May 20 2024 | 1.09 | 0.110 | 11.60% | 0.9791 | 1.10 | 0.9571 | 202,183.00 |
May 19 2024 | 0.978 | -0.0492 | -4.79% | 1.02 | 1.04 | 0.970 | 160,052.00 |
May 18 2024 | 1.03 | 0.00 | -0.07% | 1.03 | 1.03 | 1.01 | 175,801.00 |
May 17 2024 | 1.03 | 0.030 | 3.27% | 0.994 | 1.05 | 0.9862 | 218,758.00 |
May 16 2024 | 0.9954 | -0.0104 | -1.03% | 1.01 | 1.02 | 0.9587 | 237,375.00 |
May 15 2024 | 1.01 | 0.080 | 8.30% | 0.9339 | 1.02 | 0.9238 | 222,882.00 |
May 14 2024 | 0.9287 | -0.0527 | -5.37% | 0.9784 | 0.9843 | 0.9221 | 215,930.00 |
May 13 2024 | 0.9814 | -0.0242 | -2.41% | 0.9954 | 1.01 | 0.942 | 225,614.00 |
May 12 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
May 11 2024 | 1.01 | -0.010 | -1.33% | 1.02 | 1.03 | 1.00 | 176,917.00 |
May 10 2024 | 1.02 | -0.070 | -6.02% | 1.08 | 1.09 | 0.9949 | 198,618.00 |
May 09 2024 | 1.08 | 0.040 | 3.45% | 1.05 | 1.09 | 1.03 | 188,579.00 |
May 08 2024 | 1.05 | 0.010 | 1.17% | 1.03 | 1.07 | 1.01 | 196,431.00 |
May 07 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
May 06 2024 | 1.04 | -0.080 | -7.56% | 1.08 | 1.09 | 1.03 | 74,819.00 |
May 05 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
May 04 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
May 03 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
May 02 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
May 01 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
Apr 30 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
Apr 29 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
Apr 28 2024 | 1.12 | 0.020 | 1.44% | 1.10 | 1.17 | 1.10 | 127,990.00 |
Apr 27 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
Apr 26 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
Apr 25 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
Apr 24 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
Apr 23 2024 | 1.11 | 0.010 | 0.90% | 1.09 | 1.14 | 1.07 | 89,590.00 |
Apr 22 2024 | 1.10 | 0.090 | 8.74% | 1.08 | 1.11 | 1.07 | 90,832.00 |
Apr 21 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
Apr 20 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
Apr 19 2024 | 1.01 | -0.020 | -1.69% | 1.02 | 1.06 | 0.9507 | 126,952.00 |
Apr 18 2024 | 1.02 | -0.020 | -1.85% | 0.994 | 1.04 | 0.9638 | 68,713.00 |
Apr 17 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
Apr 16 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
Apr 15 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
Apr 14 2024 | 1.04 | -0.480 | -31.58% | 0.9525 | 1.06 | 0.913 | 104,749.00 |
Apr 13 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
Apr 12 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
Apr 11 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
Apr 10 2024 | 1.53 | -0.100 | -6.02% | 1.59 | 1.61 | 1.51 | 93,622.00 |
Apr 09 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
Apr 08 2024 | 1.62 | 0.00 | -0.04% | 1.62 | 1.66 | 1.59 | 126,713.00 |
Apr 07 2024 | 1.62 | 0.090 | 5.92% | 1.53 | 1.64 | 1.52 | 77,202.00 |
Apr 06 2024 | 1.53 | 0.010 | 0.84% | 1.52 | 1.55 | 1.49 | 117,398.00 |
Apr 05 2024 | 1.52 | 0.040 | 2.38% | 1.48 | 1.54 | 1.42 | 153,797.00 |
Apr 04 2024 | 1.48 | -0.030 | -1.86% | 1.50 | 1.54 | 1.46 | 98,769.00 |
Apr 03 2024 | 1.51 | -0.260 | -14.60% | 1.77 | 1.84 | 1.47 | 165,156.00 |
Apr 02 2024 | 1.77 | 0.270 | 17.74% | 1.76 | 1.89 | 1.60 | 190,759.00 |
Apr 01 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
Mar 31 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
Mar 30 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
Mar 29 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
Mar 28 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
Mar 27 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
Mar 26 2024 | 1.50 | 0.110 | 8.04% | 1.54 | 1.54 | 1.47 | 144,706.00 |
Mar 25 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
Mar 24 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
Mar 23 2024 | 1.39 | -0.020 | -1.64% | 1.42 | 1.46 | 1.39 | 226,721.00 |
Mar 22 2024 | 1.42 | -0.030 | -2.16% | 1.46 | 1.58 | 1.38 | 332,021.00 |
Mar 21 2024 | 1.45 | 0.020 | 1.56% | 1.42 | 1.48 | 1.40 | 119,524.00 |
Mar 20 2024 | 1.43 | 0.130 | 10.18% | 1.30 | 1.45 | 1.25 | 338,175.00 |