Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LCXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.1832 | -0.008 | -4.18% | 0.1905 | 0.2005 | 0.1822 | 3,711,322.00 |
| Jul 16 2024 | 0.1912 | 0.0089 | 4.88% | 0.1836 | 0.1964 | 0.16314 | 4,933,477.00 |
| Jul 15 2024 | 0.1823 | 0.0281 | 18.22% | 0.1555 | 0.1837 | 0.1542 | 6,357,835.00 |
| Jul 14 2024 | 0.1542 | 0.0035 | 2.32% | 0.15102 | 0.1597 | 0.146 | 5,432,184.00 |
| Jul 13 2024 | 0.1507 | 0.0019 | 1.28% | 0.1489 | 0.1553 | 0.1453 | 3,522,743.00 |
| Jul 12 2024 | 0.1488 | -0.0012 | -0.80% | 0.1507 | 0.1548 | 0.140 | 4,544,845.00 |
| Jul 11 2024 | 0.150 | -0.0063 | -4.03% | 0.1558 | 0.1637 | 0.150 | 6,671,611.00 |
| Jul 10 2024 | 0.1563 | -0.0024 | -1.51% | 0.1584 | 0.1643 | 0.150 | 5,394,803.00 |
| Jul 09 2024 | 0.1587 | 0.0007 | 0.44% | 0.1586 | 0.1675 | 0.1544 | 6,893,863.00 |
| Jul 08 2024 | 0.158 | 0.0037 | 2.40% | 0.1545 | 0.16265 | 0.1495 | 2,099,729.00 |
| Jul 07 2024 | 0.1543 | -0.0077 | -4.75% | 0.1607 | 0.1692 | 0.1532 | 2,530,452.00 |
| Jul 06 2024 | 0.162 | -0.0065 | -3.86% | 0.1694 | 0.17475 | 0.15932 | 2,486,430.00 |
| Jul 05 2024 | 0.1685 | -0.012 | -6.65% | 0.168 | 0.176 | 0.1418 | 6,985,609.00 |
| Jul 04 2024 | 0.1805 | 0.0349 | 23.97% | 0.1494 | 0.1835 | 0.1367 | 8,257,360.00 |
| Jul 03 2024 | 0.1456 | -0.0175 | -10.73% | 0.1631 | 0.1694 | 0.1357 | 6,665,796.00 |
| Jul 02 2024 | 0.1631 | -0.0112 | -6.43% | 0.1759 | 0.1776 | 0.1606 | 3,487,516.00 |
| Jul 01 2024 | 0.1743 | -0.007 | -3.86% | 0.1925 | 0.1949 | 0.1719 | 1,873,722.00 |
| Jun 30 2024 | 0.1813 | -0.0023 | -1.25% | 0.1797 | 0.1866 | 0.174 | 1,684,959.00 |
| Jun 29 2024 | 0.1836 | -0.0031 | -1.66% | 0.187 | 0.1896 | 0.170 | 3,912,265.00 |
| Jun 28 2024 | 0.1867 | -0.0057 | -2.96% | 0.1925 | 0.1962 | 0.1856 | 1,277,772.00 |
| Jun 27 2024 | 0.1924 | -0.0001 | -0.05% | 0.1926 | 0.19653 | 0.1887 | 1,603,182.00 |
| Jun 26 2024 | 0.1925 | -0.0085 | -4.23% | 0.19952 | 0.2021 | 0.18963 | 5,240,722.00 |
| Jun 25 2024 | 0.201 | 0.0039 | 1.98% | 0.1978 | 0.2029 | 0.191 | 2,893,779.00 |
| Jun 24 2024 | 0.1971 | -0.0073 | -3.57% | 0.2044 | 0.20441 | 0.18488 | 3,402,550.00 |
| Jun 23 2024 | 0.2044 | -0.0066 | -3.13% | 0.2117 | 0.2164 | 0.20239 | 1,490,206.00 |
| Jun 22 2024 | 0.211 | 0.0012 | 0.57% | 0.2118 | 0.2199 | 0.2088 | 1,323,109.00 |
| Jun 21 2024 | 0.2098 | -0.0139 | -6.21% | 0.224 | 0.2309 | 0.2089 | 1,661,550.00 |
| Jun 20 2024 | 0.2237 | 0.004 | 1.82% | 0.2187 | 0.2397 | 0.2175 | 2,763,327.00 |
| Jun 19 2024 | 0.2197 | 0.0164 | 8.07% | 0.2019 | 0.2231 | 0.1927 | 2,826,362.00 |
| Jun 18 2024 | 0.2033 | 0.0026 | 1.30% | 0.2009 | 0.2177 | 0.1832 | 5,650,344.00 |
| Jun 17 2024 | 0.2007 | -0.028 | -12.24% | 0.230 | 0.2303 | 0.19595 | 4,509,847.00 |
| Jun 16 2024 | 0.2287 | -0.0018 | -0.78% | 0.2316 | 0.2348 | 0.2236 | 788,232.00 |
| Jun 15 2024 | 0.2305 | 0.0134 | 6.17% | 0.22021 | 0.238 | 0.2165 | 2,259,759.00 |
| Jun 14 2024 | 0.2171 | -0.0075 | -3.34% | 0.2245 | 0.2328 | 0.2127 | 2,407,947.00 |
| Jun 13 2024 | 0.2246 | -0.0085 | -3.65% | 0.2339 | 0.2393 | 0.2192 | 1,886,699.00 |
| Jun 12 2024 | 0.2331 | 0.0133 | 6.05% | 0.2208 | 0.2529 | 0.2163 | 3,462,386.00 |
| Jun 11 2024 | 0.2198 | -0.0187 | -7.84% | 0.23788 | 0.2441 | 0.210 | 5,399,098.00 |
| Jun 10 2024 | 0.2385 | -0.00575 | -2.35% | 0.2461 | 0.2498 | 0.2379 | 1,658,987.00 |
| Jun 09 2024 | 0.24425 | 0.00605 | 2.54% | 0.2403 | 0.2522 | 0.2349 | 2,699,752.00 |
| Jun 08 2024 | 0.2382 | -0.0072 | -2.93% | 0.2458 | 0.251 | 0.23375 | 2,556,209.00 |
| Jun 07 2024 | 0.2454 | -0.0032 | -1.29% | 0.2472 | 0.2498 | 0.228 | 4,708,813.00 |
| Jun 06 2024 | 0.2486 | -0.0066 | -2.59% | 0.2561 | 0.260 | 0.2475 | 2,172,004.00 |
| Jun 05 2024 | 0.2552 | 0.002 | 0.79% | 0.2551 | 0.2653 | 0.2415 | 6,207,728.00 |
| Jun 04 2024 | 0.2532 | -0.0039 | -1.52% | 0.2551 | 0.25652 | 0.2415 | 5,140,650.00 |
| Jun 03 2024 | 0.2571 | -0.0073 | -2.76% | 0.2648 | 0.2658 | 0.2528 | 3,357,516.00 |
| Jun 02 2024 | 0.2644 | -0.0049 | -1.82% | 0.2698 | 0.2699 | 0.2609 | 1,579,861.00 |
| Jun 01 2024 | 0.2693 | 0.0053 | 2.01% | 0.264 | 0.2699 | 0.2601 | 2,506,712.00 |
| May 31 2024 | 0.264 | -0.0074 | -2.73% | 0.2699 | 0.27175 | 0.2632 | 1,735,999.00 |
| May 30 2024 | 0.2714 | 0.0004 | 0.15% | 0.2703 | 0.27608 | 0.2598 | 3,503,193.00 |
| May 29 2024 | 0.271 | -0.0028 | -1.02% | 0.2761 | 0.2787 | 0.2665 | 2,678,456.00 |
| May 28 2024 | 0.2738 | -0.0098 | -3.46% | 0.2822 | 0.2823 | 0.272 | 2,871,499.00 |
| May 27 2024 | 0.2836 | -0.01078 | -3.66% | 0.2953 | 0.3048 | 0.2698 | 5,183,403.00 |
| May 26 2024 | 0.29438 | 0.00308 | 1.06% | 0.2916 | 0.300 | 0.2846 | 2,001,966.00 |
| May 25 2024 | 0.2913 | -0.006 | -2.02% | 0.2972 | 0.309 | 0.2889 | 2,227,118.00 |
| May 24 2024 | 0.2973 | 0.0141 | 4.98% | 0.2829 | 0.3146 | 0.2729 | 6,831,594.00 |
| May 23 2024 | 0.2832 | -0.0084 | -2.88% | 0.2916 | 0.2929 | 0.2711 | 3,510,220.00 |
| May 22 2024 | 0.2916 | -0.0169 | -5.48% | 0.3043 | 0.30675 | 0.2901 | 3,044,537.00 |
| May 21 2024 | 0.3085 | -0.0045 | -1.44% | 0.3138 | 0.3251 | 0.300 | 4,568,557.00 |
| May 20 2024 | 0.313 | 0.0241 | 8.34% | 0.2893 | 0.321 | 0.2873 | 5,599,751.00 |
| May 19 2024 | 0.2889 | -0.0073 | -2.46% | 0.2961 | 0.2981 | 0.2886 | 1,039,712.00 |
| May 18 2024 | 0.2962 | -0.0038 | -1.27% | 0.300 | 0.3099 | 0.2951 | 2,232,314.00 |
| May 17 2024 | 0.300 | 0.0095 | 3.27% | 0.28961 | 0.3099 | 0.2857 | 3,540,599.00 |
| May 16 2024 | 0.2905 | 0.013 | 4.68% | 0.27777 | 0.2905 | 0.2753 | 2,812,622.00 |
| May 15 2024 | 0.2775 | 0.0169 | 6.49% | 0.26033 | 0.2805 | 0.2602 | 2,320,035.00 |
| May 14 2024 | 0.2606 | -0.0085 | -3.16% | 0.26896 | 0.26948 | 0.260 | 1,932,864.00 |
| May 13 2024 | 0.2691 | 0.0022 | 0.82% | 0.275 | 0.2781 | 0.2601 | 2,801,429.00 |
| May 12 2024 | 0.2669 | -0.0018 | -0.67% | 0.2682 | 0.2735 | 0.26417 | 1,621,890.00 |
| May 11 2024 | 0.2687 | -0.0008 | -0.30% | 0.2694 | 0.276 | 0.2681 | 1,325,721.00 |
| May 10 2024 | 0.2695 | -0.0155 | -5.44% | 0.285 | 0.2868 | 0.2669 | 2,634,890.00 |
| May 09 2024 | 0.285 | 0.0088 | 3.19% | 0.2758 | 0.2864 | 0.275 | 2,596,141.00 |
| May 08 2024 | 0.2762 | 0.0016 | 0.58% | 0.275 | 0.2827 | 0.2713 | 2,572,004.00 |
| May 07 2024 | 0.2746 | -0.0136 | -4.72% | 0.2901 | 0.2934 | 0.2739 | 2,475,707.00 |
| May 06 2024 | 0.2882 | -0.0044 | -1.50% | 0.293 | 0.30306 | 0.2871 | 3,482,393.00 |
| May 05 2024 | 0.2926 | -0.0049 | -1.65% | 0.298 | 0.3002 | 0.2888 | 2,158,368.00 |
| May 04 2024 | 0.2975 | -0.0119 | -3.85% | 0.31122 | 0.3171 | 0.2973 | 2,839,554.00 |
| May 03 2024 | 0.3094 | 0.0253 | 8.91% | 0.2846 | 0.3143 | 0.283 | 4,178,077.00 |
| May 02 2024 | 0.2841 | 0.0049 | 1.76% | 0.2787 | 0.2869 | 0.2652 | 3,240,349.00 |
| May 01 2024 | 0.2792 | -0.0024 | -0.85% | 0.2802 | 0.28401 | 0.2552 | 4,137,410.00 |
| Apr 30 2024 | 0.2816 | -0.0141 | -4.77% | 0.2948 | 0.298 | 0.2635 | 4,865,568.00 |
| Apr 29 2024 | 0.2957 | -0.0047 | -1.56% | 0.2994 | 0.30584 | 0.250 | 6,469,397.00 |
| Apr 28 2024 | 0.3004 | -0.0161 | -5.09% | 0.319 | 0.3211 | 0.2974 | 2,821,412.00 |
| Apr 27 2024 | 0.3165 | 0.012 | 3.94% | 0.3063 | 0.3223 | 0.2941 | 5,890,708.00 |
| Apr 26 2024 | 0.3045 | 0.0119 | 4.07% | 0.2901 | 0.3086 | 0.2792 | 4,215,995.00 |
| Apr 25 2024 | 0.2926 | 0.0063 | 2.20% | 0.287 | 0.3021 | 0.2709 | 5,369,324.00 |
| Apr 24 2024 | 0.2863 | -0.0125 | -4.18% | 0.2994 | 0.30584 | 0.250 | 5,368,130.00 |
| Apr 23 2024 | 0.2988 | -0.0062 | -2.03% | 0.3032 | 0.308 | 0.2903 | 3,855,936.00 |
| Apr 22 2024 | 0.305 | 0.0055 | 1.84% | 0.3034 | 0.3115 | 0.2964 | 1,930,215.00 |
| Apr 21 2024 | 0.2995 | -0.0144 | -4.59% | 0.3137 | 0.3174 | 0.2986 | 2,455,867.00 |
| Apr 20 2024 | 0.3139 | 0.0249 | 8.62% | 0.2879 | 0.3142 | 0.2848 | 2,761,086.00 |
| Apr 19 2024 | 0.289 | 0.00 | 0.00% | 0.2909 | 0.2938 | 0.259 | 5,022,750.00 |
