Register to chat with like-minded investors on our interactive forums.
LCXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.1822 | -0.0084 | -4.41% | 0.1905 | 0.2005 | 0.1813 | 3,161,902.00 |
| Jul 16 2024 | 0.1906 | 0.0077 | 4.21% | 0.1827 | 0.1964 | 0.1756 | 4,457,312.00 |
| Jul 15 2024 | 0.1829 | 0.0274 | 17.62% | 0.1555 | 0.1845 | 0.1542 | 4,944,545.00 |
| Jul 14 2024 | 0.1555 | 0.0047 | 3.12% | 0.151 | 0.1597 | 0.146 | 3,878,409.00 |
| Jul 13 2024 | 0.1508 | 0.0016 | 1.07% | 0.1493 | 0.1553 | 0.1453 | 3,166,242.00 |
| Jul 12 2024 | 0.1492 | -0.0015 | -1.00% | 0.1507 | 0.1548 | 0.140 | 4,472,870.00 |
| Jul 11 2024 | 0.1507 | -0.0053 | -3.40% | 0.1559 | 0.1637 | 0.150 | 2,883,496.00 |
| Jul 10 2024 | 0.156 | -0.0031 | -1.95% | 0.1584 | 0.1643 | 0.150 | 2,988,223.00 |
| Jul 09 2024 | 0.1591 | 0.0009 | 0.57% | 0.1586 | 0.1675 | 0.1544 | 5,011,801.00 |
| Jul 08 2024 | 0.1582 | 0.0033 | 2.13% | 0.1545 | 0.1612 | 0.1495 | 2,423,299.00 |
| Jul 07 2024 | 0.1549 | -0.0063 | -3.91% | 0.1607 | 0.1692 | 0.1532 | 2,236,776.00 |
| Jul 06 2024 | 0.1612 | -0.0082 | -4.84% | 0.1694 | 0.1694 | 0.1601 | 2,200,528.00 |
| Jul 05 2024 | 0.1694 | -0.0055 | -3.14% | 0.1697 | 0.176 | 0.1418 | 6,099,857.00 |
| Jul 04 2024 | 0.1749 | 0.0247 | 16.44% | 0.1499 | 0.1835 | 0.1367 | 7,213,552.00 |
| Jul 03 2024 | 0.1502 | -0.0128 | -7.85% | 0.1624 | 0.1694 | 0.1357 | 6,006,319.00 |
| Jul 02 2024 | 0.163 | -0.0129 | -7.33% | 0.1757 | 0.1776 | 0.1606 | 3,019,805.00 |
| Jul 01 2024 | 0.1759 | -0.0057 | -3.14% | 0.182 | 0.1877 | 0.1719 | 1,562,150.00 |
| Jun 30 2024 | 0.1816 | 0.0022 | 1.23% | 0.1797 | 0.1866 | 0.174 | 1,505,269.00 |
| Jun 29 2024 | 0.1794 | -0.0078 | -4.17% | 0.1867 | 0.1896 | 0.170 | 3,644,638.00 |
| Jun 28 2024 | 0.1872 | -0.0053 | -2.75% | 0.1921 | 0.1962 | 0.1856 | 1,230,092.00 |
| Jun 27 2024 | 0.1925 | -0.0003 | -0.16% | 0.1926 | 0.1964 | 0.1887 | 1,454,180.00 |
| Jun 26 2024 | 0.1928 | -0.007 | -3.50% | 0.201 | 0.2021 | 0.1897 | 2,265,074.00 |
| Jun 25 2024 | 0.1998 | 0.0021 | 1.06% | 0.1978 | 0.2029 | 0.191 | 2,474,016.00 |
| Jun 24 2024 | 0.1977 | -0.0067 | -3.28% | 0.204 | 0.2044 | 0.1872 | 2,791,499.00 |
| Jun 23 2024 | 0.2044 | -0.0066 | -3.13% | 0.2117 | 0.2164 | 0.2024 | 1,329,470.00 |
| Jun 22 2024 | 0.211 | 0.0007 | 0.33% | 0.2112 | 0.2199 | 0.2088 | 1,231,528.00 |
| Jun 21 2024 | 0.2103 | -0.0128 | -5.74% | 0.2242 | 0.2309 | 0.2089 | 1,509,280.00 |
| Jun 20 2024 | 0.2231 | 0.0044 | 2.01% | 0.2191 | 0.2397 | 0.2175 | 2,424,430.00 |
| Jun 19 2024 | 0.2187 | 0.0163 | 8.05% | 0.202 | 0.2231 | 0.1927 | 2,625,949.00 |
| Jun 18 2024 | 0.2024 | 0.0014 | 0.70% | 0.201 | 0.2177 | 0.1832 | 5,194,979.00 |
| Jun 17 2024 | 0.201 | -0.0284 | -12.38% | 0.230 | 0.2303 | 0.200 | 4,279,379.00 |
| Jun 16 2024 | 0.2294 | -0.0022 | -0.95% | 0.2302 | 0.2348 | 0.2236 | 719,084.00 |
| Jun 15 2024 | 0.2316 | 0.0105 | 4.75% | 0.2214 | 0.238 | 0.2165 | 2,159,804.00 |
| Jun 14 2024 | 0.2211 | -0.0041 | -1.82% | 0.2245 | 0.2328 | 0.2127 | 2,515,581.00 |
| Jun 13 2024 | 0.2252 | -0.0086 | -3.68% | 0.2338 | 0.2393 | 0.2207 | 1,672,505.00 |
| Jun 12 2024 | 0.2338 | 0.0128 | 5.79% | 0.2208 | 0.2529 | 0.2163 | 3,127,619.00 |
| Jun 11 2024 | 0.221 | -0.0179 | -7.49% | 0.2395 | 0.2441 | 0.210 | 4,801,933.00 |
| Jun 10 2024 | 0.2389 | -0.0062 | -2.53% | 0.2461 | 0.2498 | 0.2378 | 1,555,004.00 |
| Jun 09 2024 | 0.2451 | 0.0052 | 2.17% | 0.2403 | 0.2522 | 0.2349 | 2,578,233.00 |
| Jun 08 2024 | 0.2399 | -0.0058 | -2.36% | 0.2452 | 0.251 | 0.2343 | 2,399,580.00 |
| Jun 07 2024 | 0.2457 | -0.0012 | -0.49% | 0.2472 | 0.2498 | 0.228 | 4,361,706.00 |
| Jun 06 2024 | 0.2469 | -0.0082 | -3.21% | 0.2561 | 0.260 | 0.2469 | 2,069,972.00 |
| Jun 05 2024 | 0.2551 | 0.0013 | 0.51% | 0.2539 | 0.2653 | 0.2536 | 2,402,047.00 |
| Jun 04 2024 | 0.2538 | -0.003 | -1.17% | 0.2551 | 0.2557 | 0.2415 | 4,619,034.00 |
| Jun 03 2024 | 0.2568 | -0.0079 | -2.98% | 0.2648 | 0.2658 | 0.2528 | 2,961,101.00 |
| Jun 02 2024 | 0.2647 | -0.0052 | -1.93% | 0.2699 | 0.2699 | 0.2609 | 1,415,796.00 |
| Jun 01 2024 | 0.2699 | 0.0058 | 2.20% | 0.264 | 0.2699 | 0.2601 | 2,395,801.00 |
| May 31 2024 | 0.2641 | -0.0065 | -2.40% | 0.2699 | 0.2715 | 0.2631 | 1,697,495.00 |
| May 30 2024 | 0.2706 | -0.0005 | -0.18% | 0.2703 | 0.2751 | 0.2598 | 3,226,435.00 |
| May 29 2024 | 0.2711 | -0.005 | -1.81% | 0.2761 | 0.2787 | 0.2665 | 2,440,531.00 |
| May 28 2024 | 0.2761 | -0.0055 | -1.95% | 0.2822 | 0.2823 | 0.272 | 2,670,035.00 |
| May 27 2024 | 0.2816 | -0.013 | -4.41% | 0.2953 | 0.3048 | 0.2698 | 4,529,178.00 |
| May 26 2024 | 0.2946 | 0.0047 | 1.62% | 0.2916 | 0.300 | 0.2846 | 1,747,189.00 |
| May 25 2024 | 0.2899 | -0.0082 | -2.75% | 0.2985 | 0.309 | 0.2889 | 1,871,240.00 |
| May 24 2024 | 0.2981 | 0.0147 | 5.19% | 0.2829 | 0.3146 | 0.2729 | 5,985,728.00 |
| May 23 2024 | 0.2834 | -0.0071 | -2.44% | 0.2913 | 0.2929 | 0.2711 | 2,911,352.00 |
| May 22 2024 | 0.2905 | -0.0138 | -4.53% | 0.3036 | 0.3066 | 0.2901 | 2,694,643.00 |
| May 21 2024 | 0.3043 | -0.0097 | -3.09% | 0.3138 | 0.3251 | 0.300 | 4,437,459.00 |
| May 20 2024 | 0.314 | 0.0252 | 8.73% | 0.2893 | 0.321 | 0.2873 | 2,561,816.00 |
| May 19 2024 | 0.2888 | -0.0073 | -2.47% | 0.2961 | 0.2981 | 0.2886 | 979,414.00 |
| May 18 2024 | 0.2961 | -0.0048 | -1.60% | 0.300 | 0.3099 | 0.2951 | 2,117,305.00 |
| May 17 2024 | 0.3009 | 0.0112 | 3.87% | 0.2899 | 0.3099 | 0.2857 | 3,319,341.00 |
| May 16 2024 | 0.2897 | 0.0121 | 4.36% | 0.2776 | 0.2905 | 0.2753 | 2,555,035.00 |
| May 15 2024 | 0.2776 | 0.017 | 6.52% | 0.2611 | 0.2805 | 0.2602 | 2,165,879.00 |
| May 14 2024 | 0.2606 | -0.0085 | -3.16% | 0.2691 | 0.2694 | 0.260 | 1,851,772.00 |
| May 13 2024 | 0.2691 | 0.0027 | 1.01% | 0.2664 | 0.2704 | 0.2601 | 2,048,426.00 |
| May 12 2024 | 0.2664 | -0.0023 | -0.86% | 0.2681 | 0.2735 | 0.2654 | 1,461,583.00 |
| May 11 2024 | 0.2687 | -0.0014 | -0.52% | 0.2699 | 0.276 | 0.2681 | 1,210,493.00 |
| May 10 2024 | 0.2701 | -0.0149 | -5.23% | 0.285 | 0.2868 | 0.2669 | 2,487,554.00 |
| May 09 2024 | 0.285 | 0.008 | 2.89% | 0.2759 | 0.2864 | 0.275 | 2,419,017.00 |
| May 08 2024 | 0.277 | 0.002 | 0.73% | 0.2749 | 0.2827 | 0.2713 | 2,398,869.00 |
| May 07 2024 | 0.275 | -0.0132 | -4.58% | 0.290 | 0.2934 | 0.2739 | 2,287,795.00 |
| May 06 2024 | 0.2882 | -0.0048 | -1.64% | 0.293 | 0.303 | 0.2871 | 2,423,168.00 |
| May 05 2024 | 0.293 | -0.0053 | -1.78% | 0.298 | 0.3002 | 0.2888 | 2,048,887.00 |
| May 04 2024 | 0.2983 | -0.0115 | -3.71% | 0.3101 | 0.3171 | 0.2973 | 2,643,643.00 |
| May 03 2024 | 0.3098 | 0.0247 | 8.66% | 0.2846 | 0.3143 | 0.283 | 3,994,622.00 |
| May 02 2024 | 0.2851 | 0.0048 | 1.71% | 0.2792 | 0.2869 | 0.2652 | 2,946,463.00 |
| May 01 2024 | 0.2803 | 0.0004 | 0.14% | 0.2792 | 0.2839 | 0.2552 | 3,903,953.00 |
| Apr 30 2024 | 0.2799 | -0.0147 | -4.99% | 0.295 | 0.298 | 0.2635 | 4,668,554.00 |
| Apr 29 2024 | 0.2946 | -0.0064 | -2.13% | 0.3012 | 0.3033 | 0.2873 | 2,600,034.00 |
| Apr 28 2024 | 0.301 | -0.0165 | -5.20% | 0.3193 | 0.3211 | 0.2974 | 2,678,769.00 |
| Apr 27 2024 | 0.3175 | 0.013 | 4.27% | 0.3049 | 0.3223 | 0.2941 | 5,529,455.00 |
| Apr 26 2024 | 0.3045 | 0.0141 | 4.86% | 0.2901 | 0.3086 | 0.2792 | 3,971,536.00 |
| Apr 25 2024 | 0.2904 | 0.0053 | 1.86% | 0.2863 | 0.3021 | 0.2709 | 5,119,483.00 |
| Apr 24 2024 | 0.2851 | -0.0147 | -4.90% | 0.3002 | 0.3011 | 0.2724 | 4,923,580.00 |
| Apr 23 2024 | 0.2998 | -0.0029 | -0.96% | 0.3033 | 0.308 | 0.2903 | 3,768,592.00 |
| Apr 22 2024 | 0.3027 | 0.0002 | 0.07% | 0.3021 | 0.3115 | 0.2965 | 2,560,724.00 |
| Apr 21 2024 | 0.3025 | -0.0107 | -3.42% | 0.3129 | 0.3174 | 0.2986 | 2,232,015.00 |
| Apr 20 2024 | 0.3132 | 0.0243 | 8.41% | 0.2889 | 0.3142 | 0.2848 | 2,606,966.00 |
| Apr 19 2024 | 0.2889 | -0.0011 | -0.38% | 0.2909 | 0.2938 | 0.259 | 4,794,916.00 |
