Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LYXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1.77 | -0.010 | -0.33% | 1.77 | 1.82 | 1.64 | 3,776.00 |
| Jul 24 2024 | 1.77 | -0.130 | -6.98% | 1.91 | 1.92 | 1.75 | 883.00 |
| Jul 23 2024 | 1.90 | -0.030 | -1.46% | 1.93 | 1.98 | 1.83 | 761.00 |
| Jul 22 2024 | 1.93 | -0.020 | -0.81% | 2.11 | 2.19 | 1.75 | 1,475.00 |
| Jul 21 2024 | 1.95 | 0.060 | 2.97% | 1.89 | 1.99 | 1.84 | 824.00 |
| Jul 20 2024 | 1.89 | -0.010 | -0.29% | 1.90 | 1.93 | 1.82 | 1,003.00 |
| Jul 19 2024 | 1.90 | 0.080 | 4.34% | 1.81 | 1.98 | 1.79 | 1,252.00 |
| Jul 18 2024 | 1.82 | -0.020 | -1.28% | 1.84 | 1.95 | 1.77 | 6,945.00 |
| Jul 17 2024 | 1.84 | -0.100 | -5.02% | 1.94 | 2.09 | 1.84 | 1,416.00 |
| Jul 16 2024 | 1.94 | -0.140 | -6.86% | 2.14 | 2.18 | 1.87 | 11,468.00 |
| Jul 15 2024 | 2.08 | 0.00 | 0.15% | 2.11 | 2.20 | 1.98 | 4,665.00 |
| Jul 14 2024 | 2.08 | -0.020 | -1.04% | 2.11 | 2.19 | 2.04 | 2,311.00 |
| Jul 13 2024 | 2.10 | 0.010 | 0.42% | 2.15 | 2.20 | 2.09 | 533.00 |
| Jul 12 2024 | 2.09 | 0.020 | 1.03% | 2.12 | 2.15 | 2.04 | 15.00 |
| Jul 11 2024 | 2.07 | -0.050 | -2.14% | 2.11 | 2.18 | 2.02 | 3,242.00 |
| Jul 10 2024 | 2.12 | 0.060 | 3.01% | 2.05 | 2.24 | 2.02 | 465.00 |
| Jul 09 2024 | 2.05 | 0.040 | 1.98% | 2.01 | 2.24 | 1.88 | 6,372.00 |
| Jul 08 2024 | 2.01 | -0.060 | -2.96% | 2.76 | 2.98 | 1.99 | 3,251.00 |
| Jul 07 2024 | 2.08 | -0.150 | -6.76% | 2.22 | 2.29 | 1.99 | 747.00 |
| Jul 06 2024 | 2.23 | 0.140 | 6.64% | 2.11 | 2.30 | 2.07 | 1,027.00 |
| Jul 05 2024 | 2.09 | -0.380 | -15.40% | 2.27 | 2.43 | 1.94 | 3,179.00 |
| Jul 04 2024 | 2.47 | -0.070 | -2.74% | 2.54 | 2.57 | 2.30 | 984.00 |
| Jul 03 2024 | 2.54 | -0.190 | -6.83% | 2.72 | 2.73 | 2.48 | 1,330.00 |
| Jul 02 2024 | 2.72 | 0.070 | 2.47% | 2.66 | 2.74 | 2.58 | 1,268.00 |
| Jul 01 2024 | 2.66 | 0.080 | 3.14% | 2.76 | 2.98 | 2.63 | 47.00 |
| Jun 30 2024 | 2.58 | 0.050 | 1.88% | 2.53 | 2.64 | 2.44 | 388.00 |
| Jun 29 2024 | 2.53 | -0.240 | -8.50% | 2.76 | 2.77 | 2.46 | 1,847.00 |
| Jun 28 2024 | 2.76 | -0.020 | -0.65% | 2.79 | 2.79 | 2.55 | 542.00 |
| Jun 27 2024 | 2.78 | 0.080 | 2.78% | 2.71 | 2.85 | 2.66 | 1,044.00 |
| Jun 26 2024 | 2.71 | 0.230 | 9.25% | 2.76 | 2.98 | 2.45 | 2,211.00 |
| Jun 25 2024 | 2.48 | 0.070 | 3.05% | 2.41 | 2.61 | 2.36 | 1,192.00 |
| Jun 24 2024 | 2.40 | -0.170 | -6.62% | 2.57 | 2.77 | 2.33 | 5,184.00 |
| Jun 23 2024 | 2.57 | 0.130 | 5.26% | 2.45 | 2.59 | 2.31 | 7,183.00 |
| Jun 22 2024 | 2.45 | 0.250 | 11.62% | 2.19 | 2.89 | 2.10 | 12,824.00 |
| Jun 21 2024 | 2.19 | 0.130 | 6.45% | 2.06 | 2.19 | 2.01 | 3,230.00 |
| Jun 20 2024 | 2.06 | -0.030 | -1.27% | 2.09 | 2.18 | 2.04 | 7,473.00 |
| Jun 19 2024 | 2.09 | -0.020 | -1.08% | 2.07 | 2.31 | 2.06 | 221.00 |
| Jun 18 2024 | 2.11 | -0.160 | -7.16% | 2.20 | 2.27 | 1.93 | 2,158.00 |
| Jun 17 2024 | 2.27 | -0.010 | -0.43% | 2.76 | 2.98 | 2.13 | 601.00 |
| Jun 16 2024 | 2.28 | -0.010 | -0.52% | 2.29 | 2.38 | 2.16 | 226.00 |
| Jun 15 2024 | 2.29 | 0.160 | 7.29% | 2.14 | 2.39 | 2.11 | 180.00 |
| Jun 14 2024 | 2.14 | -0.100 | -4.29% | 2.20 | 2.39 | 2.08 | 1,890.00 |
| Jun 13 2024 | 2.23 | -0.140 | -5.99% | 2.37 | 2.50 | 2.17 | 849.00 |
| Jun 12 2024 | 2.37 | 0.00 | -0.19% | 2.38 | 2.70 | 2.27 | 686.00 |
| Jun 11 2024 | 2.38 | -0.230 | -8.86% | 2.61 | 2.65 | 2.27 | 870.00 |
| Jun 10 2024 | 2.61 | -0.120 | -4.25% | 2.76 | 2.98 | 2.52 | 4,533.00 |
| Jun 09 2024 | 2.73 | 0.020 | 0.72% | 2.76 | 3.02 | 2.70 | 818.00 |
| Jun 08 2024 | 2.71 | 0.010 | 0.24% | 2.70 | 2.78 | 2.57 | 2,657.00 |
| Jun 07 2024 | 2.70 | -0.230 | -7.80% | 2.93 | 2.97 | 2.57 | 1,682.00 |
| Jun 06 2024 | 2.93 | -0.190 | -6.15% | 2.99 | 3.07 | 2.71 | 705.00 |
| Jun 05 2024 | 3.12 | -0.170 | -5.18% | 3.28 | 3.32 | 2.87 | 633.00 |
| Jun 04 2024 | 3.29 | 0.120 | 3.65% | 3.18 | 3.47 | 3.06 | 1,443.00 |
| Jun 03 2024 | 3.17 | 0.290 | 10.08% | 2.88 | 3.20 | 2.87 | 2,818.00 |
| Jun 02 2024 | 2.88 | -0.180 | -5.81% | 3.06 | 3.07 | 2.79 | 1,298.00 |
| Jun 01 2024 | 3.06 | -0.070 | -2.32% | 3.13 | 3.19 | 3.01 | 1,131.00 |
| May 31 2024 | 3.13 | -0.150 | -4.48% | 3.28 | 3.32 | 3.07 | 1,004.00 |
| May 30 2024 | 3.28 | 0.070 | 2.06% | 3.22 | 3.36 | 3.20 | 1,383.00 |
| May 29 2024 | 3.22 | -0.270 | -7.78% | 3.48 | 3.56 | 3.22 | 6,085.00 |
| May 28 2024 | 3.49 | -0.100 | -2.78% | 3.58 | 3.71 | 3.38 | 1,364.00 |
| May 27 2024 | 3.59 | 0.030 | 0.82% | 3.66 | 3.89 | 3.40 | 1,868.00 |
| May 26 2024 | 3.56 | 0.00 | -0.08% | 3.56 | 3.69 | 3.46 | 339.00 |
| May 25 2024 | 3.56 | -0.230 | -6.04% | 3.86 | 3.94 | 3.56 | 491.00 |
| May 24 2024 | 3.79 | -0.350 | -8.51% | 4.15 | 4.17 | 3.77 | 862.00 |
| May 23 2024 | 4.14 | 0.280 | 7.25% | 3.86 | 4.54 | 3.66 | 15,476.00 |
| May 22 2024 | 3.86 | 0.200 | 5.53% | 3.66 | 3.91 | 3.40 | 11,161.00 |
| May 21 2024 | 3.66 | 0.600 | 19.59% | 3.06 | 4.02 | 3.06 | 6,816.00 |
| May 20 2024 | 3.06 | 0.440 | 16.65% | 2.64 | 3.21 | 2.58 | 3,496.00 |
| May 19 2024 | 2.62 | -0.270 | -9.22% | 2.78 | 2.82 | 2.61 | 1,141.00 |
| May 18 2024 | 2.89 | 0.110 | 3.95% | 2.78 | 2.89 | 2.74 | 336.00 |
| May 17 2024 | 2.78 | 0.200 | 7.58% | 2.58 | 2.80 | 2.50 | 10,704.00 |
| May 16 2024 | 2.58 | -0.340 | -11.66% | 3.05 | 3.05 | 2.57 | 5,927.00 |
| May 15 2024 | 2.93 | 0.290 | 11.03% | 2.64 | 2.98 | 2.58 | 1,296.00 |
| May 14 2024 | 2.63 | -0.150 | -5.25% | 2.78 | 2.85 | 2.53 | 6,145.00 |
| May 13 2024 | 2.78 | -0.190 | -6.49% | 3.24 | 3.32 | 2.76 | 1,578.00 |
| May 12 2024 | 2.97 | -0.260 | -8.01% | 3.24 | 3.32 | 2.97 | 1,167.00 |
| May 11 2024 | 3.23 | 0.250 | 8.35% | 2.99 | 3.33 | 2.80 | 6,140.00 |
| May 10 2024 | 2.98 | -0.230 | -7.18% | 3.21 | 3.22 | 2.96 | 2,454.00 |
| May 09 2024 | 3.21 | 0.100 | 3.26% | 3.11 | 3.27 | 3.10 | 2,800.00 |
| May 08 2024 | 3.11 | -0.260 | -7.68% | 3.36 | 3.38 | 3.09 | 7,933.00 |
| May 07 2024 | 3.37 | 0.020 | 0.52% | 3.30 | 3.41 | 3.10 | 4,661.00 |
| May 06 2024 | 3.35 | -0.270 | -7.47% | 4.03 | 4.08 | 3.31 | 2,044.00 |
| May 05 2024 | 3.62 | 0.010 | 0.34% | 3.61 | 3.68 | 3.52 | 4,207.00 |
| May 04 2024 | 3.61 | -0.210 | -5.42% | 3.82 | 3.91 | 3.57 | 2,528.00 |
| May 03 2024 | 3.82 | 0.080 | 2.05% | 3.74 | 4.02 | 3.59 | 1,346.00 |
| May 02 2024 | 3.74 | -0.050 | -1.32% | 3.79 | 3.87 | 3.66 | 335.00 |
| May 01 2024 | 3.79 | 0.170 | 4.69% | 3.61 | 3.83 | 3.50 | 1,697.00 |
| Apr 30 2024 | 3.62 | -0.420 | -10.29% | 4.03 | 4.08 | 3.52 | 1,316.00 |
| Apr 29 2024 | 4.04 | 0.390 | 10.72% | 3.84 | 4.06 | 3.59 | 1,214.00 |
| Apr 28 2024 | 3.65 | -0.090 | -2.51% | 3.74 | 3.80 | 3.63 | 1,816.00 |
| Apr 27 2024 | 3.74 | 0.00 | 0.08% | 3.74 | 3.75 | 3.58 | 8,362.00 |
