LODE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.319 | -0.001 | -0.31% | 0.3289 | 0.3295 | 0.315 | 582,955 |
Apr 24 2024 | 0.32 | 0.0301 | 10.38% | 0.2884 | 0.32 | 0.2884 | 599,774 |
Apr 23 2024 | 0.2899 | 0.0045 | 1.58% | 0.295 | 0.2958 | 0.28 | 806,534 |
Apr 22 2024 | 0.2854 | -0.0046 | -1.59% | 0.328 | 0.328 | 0.281 | 862,720 |
Apr 19 2024 | 0.29 | -0.027 | -8.52% | 0.315 | 0.33 | 0.2883 | 1,053,323 |
Apr 18 2024 | 0.317 | 0.026 | 8.93% | 0.3019 | 0.3194 | 0.291 | 495,431 |
Apr 17 2024 | 0.291 | -0.0213 | -6.82% | 0.3139 | 0.315 | 0.2899 | 803,881 |
Apr 16 2024 | 0.3123 | -0.0057 | -1.79% | 0.3199 | 0.3199 | 0.304 | 633,978 |
Apr 15 2024 | 0.318 | -0.0035 | -1.09% | 0.3215 | 0.3249 | 0.31 | 566,982 |
Apr 12 2024 | 0.3215 | -0.0184 | -5.41% | 0.3459 | 0.36 | 0.31 | 1,341,884 |
Apr 11 2024 | 0.3399 | 0.0209 | 6.55% | 0.3184 | 0.344 | 0.3184 | 809,351 |
Apr 10 2024 | 0.319 | -0.009 | -2.74% | 0.3236 | 0.332 | 0.3108 | 849,310 |
Apr 09 2024 | 0.328 | -0.007 | -2.09% | 0.341 | 0.3599 | 0.32 | 995,662 |
Apr 08 2024 | 0.335 | 0.005 | 1.52% | 0.35 | 0.375 | 0.325 | 1,574,221 |
Apr 05 2024 | 0.33 | -0.009 | -2.65% | 0.34 | 0.3525 | 0.3223 | 690,179 |
Apr 04 2024 | 0.339 | -0.0063 | -1.82% | 0.35 | 0.3565 | 0.334 | 658,708 |
Apr 03 2024 | 0.3453 | 0.0053 | 1.56% | 0.34 | 0.3547 | 0.335 | 1,020,143 |
Apr 02 2024 | 0.34 | -0.0383 | -10.12% | 0.365 | 0.365 | 0.335 | 1,212,643 |
Apr 01 2024 | 0.3783 | 0.0145 | 3.99% | 0.37 | 0.3835 | 0.3601 | 915,609 |
Mar 28 2024 | 0.3638 | 0.0088 | 2.48% | 0.357 | 0.378 | 0.35 | 380,473 |
Mar 27 2024 | 0.355 | -0.005 | -1.39% | 0.36 | 0.3681 | 0.341 | 560,647 |
Mar 26 2024 | 0.36 | 0.02 | 5.88% | 0.3397 | 0.3699 | 0.335 | 442,652 |
Mar 25 2024 | 0.34 | -0.0199 | -5.53% | 0.3575 | 0.36 | 0.33 | 1,103,371 |
Mar 22 2024 | 0.3599 | -0.0041 | -1.13% | 0.3816 | 0.3838 | 0.355 | 835,893 |
Mar 21 2024 | 0.364 | -0.018 | -4.71% | 0.3825 | 0.3889 | 0.36 | 1,578,262 |
Mar 20 2024 | 0.382 | 0.012 | 3.24% | 0.39 | 0.392 | 0.365 | 583,853 |
Mar 19 2024 | 0.37 | -0.0402 | -9.80% | 0.419 | 0.419 | 0.37 | 620,896 |
Mar 18 2024 | 0.4102 | 0.0172 | 4.38% | 0.40 | 0.42 | 0.392555 | 303,746 |
Mar 15 2024 | 0.393 | -0.007 | -1.75% | 0.40 | 0.405 | 0.38 | 500,956 |
Mar 14 2024 | 0.40 | 0.0032 | 0.81% | 0.4046 | 0.422 | 0.385 | 894,802 |
Mar 13 2024 | 0.3968 | 0.0348 | 9.61% | 0.388 | 0.4298 | 0.371 | 1,078,385 |
Mar 12 2024 | 0.362 | -0.019 | -4.99% | 0.381 | 0.3849 | 0.362 | 493,381 |
Mar 11 2024 | 0.381 | 0.002 | 0.53% | 0.3934 | 0.394 | 0.3603 | 513,478 |
Mar 08 2024 | 0.379 | -0.004 | -1.04% | 0.372 | 0.39 | 0.3705 | 408,587 |
Mar 07 2024 | 0.383 | 0.003 | 0.79% | 0.39 | 0.40 | 0.366 | 565,948 |
Mar 06 2024 | 0.38 | 0.0082 | 2.21% | 0.3759 | 0.398 | 0.3732 | 851,856 |
Mar 05 2024 | 0.3718 | -0.0309 | -7.67% | 0.4041 | 0.4059 | 0.3611 | 1,807,216 |
Mar 04 2024 | 0.4027 | -0.0227 | -5.34% | 0.4243 | 0.4298 | 0.39 | 792,269 |
Mar 01 2024 | 0.4254 | 0.0001 | 0.02% | 0.428 | 0.444 | 0.42 | 580,932 |
Feb 29 2024 | 0.4253 | -0.0217 | -4.85% | 0.4548 | 0.4648 | 0.42 | 1,097,230 |
Feb 28 2024 | 0.447 | -0.0111 | -2.42% | 0.465 | 0.4778 | 0.447 | 522,674 |
Feb 27 2024 | 0.4581 | -0.0019 | -0.41% | 0.46 | 0.47 | 0.4539 | 239,913 |
Feb 26 2024 | 0.46 | 0.0002 | 0.04% | 0.4591 | 0.47 | 0.455 | 288,246 |
Feb 23 2024 | 0.4598 | -0.0002 | -0.04% | 0.46 | 0.466 | 0.45 | 264,565 |
Feb 22 2024 | 0.46 | -0.0094 | -2.00% | 0.4691 | 0.475 | 0.46 | 186,767 |
Feb 21 2024 | 0.4694 | -0.0024 | -0.51% | 0.4726 | 0.4726 | 0.455 | 418,334 |
Feb 20 2024 | 0.4718 | -0.0013 | -0.27% | 0.465 | 0.476 | 0.465 | 204,790 |
Feb 16 2024 | 0.4731 | -0.0083 | -1.72% | 0.481 | 0.484 | 0.471 | 296,765 |
Feb 15 2024 | 0.4814 | 0.0014 | 0.29% | 0.4875 | 0.4875 | 0.467 | 251,585 |
Feb 14 2024 | 0.48 | 0.007 | 1.48% | 0.475 | 0.4832 | 0.4656 | 306,827 |
Feb 13 2024 | 0.473 | -0.007 | -1.46% | 0.471 | 0.479 | 0.4614 | 301,666 |
Feb 12 2024 | 0.48 | 0.007 | 1.48% | 0.4682 | 0.485 | 0.468 | 307,580 |
Feb 09 2024 | 0.473 | 0.0039 | 0.83% | 0.47 | 0.479 | 0.4645 | 454,022 |
Feb 08 2024 | 0.4691 | -0.0157 | -3.24% | 0.476 | 0.477 | 0.465 | 392,115 |
Feb 07 2024 | 0.4848 | -0.0032 | -0.66% | 0.489 | 0.489 | 0.478 | 171,063 |
Feb 06 2024 | 0.488 | 0.008 | 1.67% | 0.4854 | 0.4948 | 0.471 | 220,624 |
Feb 05 2024 | 0.48 | -0.0149 | -3.01% | 0.485 | 0.49 | 0.475 | 287,810 |
Feb 02 2024 | 0.4949 | 0.0149 | 3.10% | 0.491 | 0.498 | 0.469 | 534,088 |
Feb 01 2024 | 0.48 | 0.0132 | 2.83% | 0.4738 | 0.49 | 0.47 | 417,799 |
Jan 31 2024 | 0.4668 | -0.0136 | -2.83% | 0.4652 | 0.4875 | 0.4652 | 408,915 |
Jan 30 2024 | 0.4804 | 0.0004 | 0.08% | 0.4825 | 0.485 | 0.4607 | 270,121 |
Jan 29 2024 | 0.48 | 0.0046 | 0.97% | 0.461 | 0.485 | 0.4602 | 201,238 |