Register to chat with like-minded investors on our interactive forums.
LCXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 18 2024 | 0.289 | 0.0241 | 9.10% | 0.2629 | 0.29639 | 0.259 | 3,704,418.00 |
| Apr 17 2024 | 0.2649 | -0.0153 | -5.46% | 0.2811 | 0.28225 | 0.2544 | 6,031,519.00 |
| Apr 16 2024 | 0.2802 | -0.0125 | -4.27% | 0.2936 | 0.2966 | 0.2573 | 7,977,618.00 |
| Apr 15 2024 | 0.2927 | -0.0306 | -9.46% | 0.3159 | 0.3299 | 0.2862 | 10,961,227.00 |
| Apr 14 2024 | 0.3233 | 0.0487 | 17.73% | 0.2759 | 0.3256 | 0.2589 | 7,912,676.00 |
| Apr 13 2024 | 0.2746 | -0.0376 | -12.04% | 0.3124 | 0.346 | 0.2062 | 24,871,551.00 |
| Apr 12 2024 | 0.3122 | -0.0218 | -6.53% | 0.3334 | 0.3379 | 0.2909 | 8,448,121.00 |
| Apr 11 2024 | 0.334 | -0.0185 | -5.25% | 0.3511 | 0.3645 | 0.326 | 4,834,584.00 |
| Apr 10 2024 | 0.3525 | 0.0001 | 0.03% | 0.3497 | 0.3592 | 0.3305 | 6,513,028.00 |
| Apr 09 2024 | 0.3524 | -0.0183 | -4.94% | 0.3734 | 0.3767 | 0.3439 | 4,851,131.00 |
| Apr 08 2024 | 0.3707 | -0.003 | -0.80% | 0.3743 | 0.3857 | 0.3602 | 4,590,129.00 |
| Apr 07 2024 | 0.3737 | 0.0078 | 2.13% | 0.3667 | 0.3772 | 0.3575 | 4,228,431.00 |
| Apr 06 2024 | 0.3659 | -0.005 | -1.35% | 0.371 | 0.377 | 0.3588 | 3,300,650.00 |
| Apr 05 2024 | 0.3709 | -0.0041 | -1.09% | 0.3704 | 0.3755 | 0.34583 | 6,126,892.00 |
| Apr 04 2024 | 0.375 | 0.0556 | 17.41% | 0.3204 | 0.401 | 0.3193 | 14,824,451.00 |
| Apr 03 2024 | 0.3194 | -0.002 | -0.62% | 0.3239 | 0.34052 | 0.29919 | 12,216,156.00 |
| Apr 02 2024 | 0.3214 | -0.041 | -11.31% | 0.361 | 0.3618 | 0.300 | 12,683,944.00 |
| Apr 01 2024 | 0.3624 | -0.0054 | -1.47% | 0.3665 | 0.369 | 0.3502 | 7,429,282.00 |
| Mar 31 2024 | 0.3678 | -0.0043 | -1.16% | 0.3679 | 0.41774 | 0.3523 | 13,330,317.00 |
| Mar 30 2024 | 0.3721 | 0.0281 | 8.17% | 0.3419 | 0.3861 | 0.3311 | 9,983,323.00 |
| Mar 29 2024 | 0.344 | -0.0103 | -2.91% | 0.3496 | 0.36926 | 0.3255 | 6,849,362.00 |
| Mar 28 2024 | 0.3543 | 0.0187 | 5.57% | 0.3325 | 0.3963 | 0.324 | 18,796,198.00 |
| Mar 27 2024 | 0.3356 | 0.0413 | 14.03% | 0.296 | 0.3879 | 0.2903 | 39,484,858.00 |
| Mar 26 2024 | 0.2943 | 0.0258 | 9.61% | 0.2701 | 0.2975 | 0.2697 | 10,165,412.00 |
| Mar 25 2024 | 0.2685 | 0.0063 | 2.40% | 0.261 | 0.281 | 0.2582 | 11,546,281.00 |
| Mar 24 2024 | 0.2622 | 0.0093 | 3.68% | 0.255 | 0.2622 | 0.2433 | 8,702,747.00 |
| Mar 23 2024 | 0.2529 | -0.0024 | -0.94% | 0.2555 | 0.2679 | 0.243 | 7,810,097.00 |
| Mar 22 2024 | 0.2553 | 0.0166 | 6.95% | 0.2377 | 0.260 | 0.22982 | 9,899,716.00 |
