Register to chat with like-minded investors on our interactive forums.LKRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.001054 | -0.000087 | -7.62% | 0.001138 | 0.00116 | 0.001017 | 1,525,161.00 |
| Jul 27 2024 | 0.001141 | 0.000092 | 8.77% | 0.001044 | 0.00118 | 0.001034 | 1,073,676.00 |
| Jul 26 2024 | 0.001049 | 0.000015 | 1.45% | 0.001034 | 0.001183 | 0.001013 | 791,748.00 |
| Jul 25 2024 | 0.001034 | -0.000087 | -7.76% | 0.00112 | 0.001121 | 0.001012 | 1,382,210.00 |
| Jul 24 2024 | 0.001121 | -0.000129 | -10.32% | 0.001228 | 0.001228 | 0.001082 | 3,844,107.00 |
| Jul 23 2024 | 0.00125 | -0.000013 | -1.03% | 0.001258 | 0.001295 | 0.001012 | 2,337,278.00 |
| Jul 22 2024 | 0.001263 | 0.000092 | 7.86% | 0.001167 | 0.001581 | 0.001153 | 6,208,869.00 |
| Jul 21 2024 | 0.001171 | -0.00000400 | -0.34% | 0.001175 | 0.0013 | 0.001121 | 5,951,641.00 |
| Jul 20 2024 | 0.001175 | -0.000055 | -4.47% | 0.001233 | 0.001308 | 0.00112 | 7,124,350.00 |
| Jul 19 2024 | 0.00123 | -0.000152 | -11.00% | 0.001382 | 0.00142 | 0.001167 | 5,903,885.00 |
| Jul 18 2024 | 0.001382 | -0.000224 | -13.95% | 0.0016 | 0.001646 | 0.001161 | 6,451,375.00 |
| Jul 17 2024 | 0.001606 | 0.000078 | 5.10% | 0.00153 | 0.001719 | 0.001318 | 9,431,229.00 |
| Jul 16 2024 | 0.001528 | 0.000329 | 27.44% | 0.001207 | 0.001958 | 0.001144 | 13,805,798.00 |
| Jul 15 2024 | 0.001199 | -0.000073 | -5.74% | 0.001272 | 0.002393 | 0.001026 | 21,494,420.00 |
| Jul 14 2024 | 0.001272 | 0.000139 | 12.27% | 0.001134 | 0.0013 | 0.001081 | 11,175,862.00 |
| Jul 13 2024 | 0.001133 | -0.000161 | -12.44% | 0.00123 | 0.001256 | 0.001104 | 10,576,845.00 |
| Jul 12 2024 | 0.001294 | -0.000026 | -1.97% | 0.0013 | 0.001405 | 0.001129 | 12,702,375.00 |
| Jul 11 2024 | 0.00132 | -0.001209 | -47.81% | 0.002521 | 0.002654 | 0.001 | 21,200,673.00 |
| Jul 10 2024 | 0.002529 | 0.00001 | 0.40% | 0.00252 | 0.0032 | 0.002467 | 1,817,209.00 |
| Jul 09 2024 | 0.002519 | -0.001489 | -37.15% | 0.003996 | 0.004133 | 0.002233 | 4,224,312.00 |
| Jul 08 2024 | 0.004008 | -0.000398 | -9.03% | 0.004404 | 0.005113 | 0.00373 | 723,296.00 |
| Jul 07 2024 | 0.004406 | 0.000014 | 0.32% | 0.004377 | 0.004965 | 0.004278 | 668,861.00 |
| Jul 06 2024 | 0.004392 | -0.000338 | -7.15% | 0.004754 | 0.006577 | 0.004271 | 2,698,850.00 |
| Jul 05 2024 | 0.00473 | -0.000242 | -4.87% | 0.004961 | 0.004966 | 0.004682 | 2,238,546.00 |
| Jul 04 2024 | 0.004972 | -0.000202 | -3.90% | 0.005196 | 0.005247 | 0.004945 | 2,198,882.00 |
| Jul 03 2024 | 0.005174 | -0.000059 | -1.13% | 0.005234 | 0.005981 | 0.005163 | 1,821,585.00 |
| Jul 02 2024 | 0.005233 | 0.000018 | 0.35% | 0.005218 | 0.00532 | 0.005042 | 1,741,123.00 |
| Jul 01 2024 | 0.005215 | 0.00011 | 2.15% | 0.005074 | 0.005333 | 0.005073 | 1,395,695.00 |
| Jun 30 2024 | 0.005105 | -0.000107 | -2.05% | 0.005219 | 0.005247 | 0.005014 | 1,747,196.00 |
| Jun 29 2024 | 0.005212 | -0.000076 | -1.44% | 0.005252 | 0.005816 | 0.005157 | 844,765.00 |
| Jun 28 2024 | 0.005288 | 0.000049 | 0.94% | 0.005242 | 0.005981 | 0.004667 | 2,662,284.00 |
| Jun 27 2024 | 0.005239 | -0.000119 | -2.22% | 0.005407 | 0.005418 | 0.005238 | 1,871,059.00 |
| Jun 26 2024 | 0.005358 | -0.000227 | -4.06% | 0.005586 | 0.005591 | 0.005022 | 1,641,795.00 |
| Jun 25 2024 | 0.005585 | 0.000487 | 9.55% | 0.005114 | 0.005616 | 0.005075 | 1,246,842.00 |
| Jun 24 2024 | 0.005098 | -0.000271 | -5.05% | 0.005342 | 0.005415 | 0.004834 | 1,217,696.00 |
| Jun 23 2024 | 0.005369 | 0.000113 | 2.15% | 0.005376 | 0.00576 | 0.004806 | 1,559,279.00 |
| Jun 22 2024 | 0.005256 | -0.001224 | -18.89% | 0.006484 | 0.007728 | 0.005019 | 2,427,404.00 |
| Jun 21 2024 | 0.00648 | -0.000863 | -11.75% | 0.007336 | 0.007641 | 0.006043 | 2,854,734.00 |
| Jun 20 2024 | 0.007343 | -0.002393 | -24.58% | 0.009733 | 0.018 | 0.006895 | 5,420,893.00 |
| Jun 19 2024 | 0.009736 | 0.000101 | 1.05% | 0.009631 | 0.009819 | 0.00962 | 1,445,116.00 |
| Jun 18 2024 | 0.009635 | 0.001237 | 14.73% | 0.0084 | 0.009678 | 0.008385 | 1,115,037.00 |
| Jun 17 2024 | 0.008398 | -0.001211 | -12.60% | 0.009609 | 0.009742 | 0.008394 | 1,226,343.00 |
| Jun 16 2024 | 0.009609 | 0.000241 | 2.57% | 0.00937 | 0.009621 | 0.009126 | 1,306,538.00 |
| Jun 15 2024 | 0.009368 | 0.000032 | 0.34% | 0.009325 | 0.010414 | 0.008595 | 1,439,597.00 |
| Jun 14 2024 | 0.009336 | 0.000212 | 2.32% | 0.009118 | 0.009485 | 0.009093 | 1,413,223.00 |
| Jun 13 2024 | 0.009124 | 0.000214 | 2.40% | 0.008911 | 0.009199 | 0.008909 | 1,528,477.00 |
| Jun 12 2024 | 0.00891 | 0.00 | 0.00% | 0.008975 | 0.008987 | 0.00878 | 1,454,730.00 |
| Jun 11 2024 | 0.00891 | -0.000373 | -4.02% | 0.009275 | 0.009285 | 0.008869 | 1,383,143.00 |
| Jun 10 2024 | 0.009283 | 0.00000300 | 0.03% | 0.009282 | 0.009312 | 0.009261 | 1,507,330.00 |
| Jun 09 2024 | 0.00928 | -0.000017 | -0.18% | 0.009311 | 0.009321 | 0.009272 | 1,481,863.00 |
| Jun 08 2024 | 0.009297 | 0.000127 | 1.38% | 0.00916 | 0.009905 | 0.00916 | 1,298,431.00 |
| Jun 07 2024 | 0.00917 | -0.000249 | -2.64% | 0.009426 | 0.009462 | 0.009112 | 1,462,933.00 |
| Jun 06 2024 | 0.009419 | -0.000145 | -1.52% | 0.009559 | 0.009605 | 0.009355 | 1,458,529.00 |
| Jun 05 2024 | 0.009564 | 0.000288 | 3.10% | 0.009276 | 0.010429 | 0.009114 | 1,423,955.00 |
| Jun 04 2024 | 0.009276 | -0.000029 | -0.31% | 0.009304 | 0.009372 | 0.009245 | 765,426.00 |
| Jun 03 2024 | 0.009305 | 0.000032 | 0.35% | 0.009283 | 0.009402 | 0.009223 | 1,394,100.00 |
| Jun 02 2024 | 0.009273 | -0.00042 | -4.33% | 0.009631 | 0.009745 | 0.009241 | 1,388,224.00 |
| Jun 01 2024 | 0.009693 | -0.000222 | -2.24% | 0.00983 | 0.009851 | 0.009466 | 869,018.00 |
| May 31 2024 | 0.009915 | -0.00000200 | -0.02% | 0.009916 | 0.010051 | 0.009888 | 1,404,803.00 |
| May 30 2024 | 0.009917 | -0.000389 | -3.77% | 0.010336 | 0.010371 | 0.009617 | 1,379,849.00 |
| May 29 2024 | 0.010306 | 0.000104 | 1.02% | 0.010169 | 0.011553 | 0.010022 | 1,282,574.00 |
| May 28 2024 | 0.010202 | -0.000231 | -2.21% | 0.010451 | 0.012999 | 0.010031 | 1,314,070.00 |
| May 27 2024 | 0.010433 | 0.000089 | 0.86% | 0.010333 | 0.010504 | 0.010328 | 1,379,682.00 |
| May 26 2024 | 0.010344 | -0.000319 | -2.99% | 0.010674 | 0.010758 | 0.010093 | 1,263,100.00 |
| May 25 2024 | 0.010663 | 0.000674 | 6.75% | 0.010008 | 0.010993 | 0.009989 | 1,078,238.00 |
| May 24 2024 | 0.009989 | 0.000312 | 3.22% | 0.009786 | 0.013 | 0.009551 | 1,366,389.00 |
| May 23 2024 | 0.009677 | 0.000274 | 2.91% | 0.009401 | 0.011565 | 0.009383 | 1,386,375.00 |
| May 22 2024 | 0.009403 | -0.000035 | -0.37% | 0.009439 | 0.009457 | 0.009367 | 915,412.00 |
| May 21 2024 | 0.009438 | -0.000399 | -4.06% | 0.009838 | 0.012969 | 0.008519 | 1,417,482.00 |
| May 20 2024 | 0.009837 | 0.001692 | 20.77% | 0.008146 | 0.010691 | 0.008119 | 1,562,476.00 |
| May 19 2024 | 0.008145 | -0.000172 | -2.07% | 0.008321 | 0.008426 | 0.007877 | 1,521,291.00 |
| May 18 2024 | 0.008317 | -0.00000100 | -0.01% | 0.008312 | 0.008349 | 0.00831 | 1,611,102.00 |
| May 17 2024 | 0.008318 | -0.00000800 | -0.10% | 0.008313 | 0.008357 | 0.008246 | 1,639,524.00 |
| May 16 2024 | 0.008326 | -0.000145 | -1.71% | 0.008467 | 0.008493 | 0.00795 | 1,576,670.00 |
| May 15 2024 | 0.008471 | 0.00 | 0.00% | 0.008474 | 0.008494 | 0.008436 | 1,640,631.00 |
| May 14 2024 | 0.008471 | 0.00000400 | 0.05% | 0.008478 | 0.008489 | 0.008436 | 1,587,007.00 |
| May 13 2024 | 0.008467 | -0.000019 | -0.22% | 0.008472 | 0.008489 | 0.008436 | 1,581,282.00 |
| May 12 2024 | 0.008486 | -0.00017 | -1.96% | 0.008653 | 0.00866 | 0.008435 | 1,627,304.00 |
| May 11 2024 | 0.008656 | 0.00 | 0.00% | 0.008655 | 0.008659 | 0.008636 | 1,606,529.00 |
| May 10 2024 | 0.008656 | -0.000013 | -0.15% | 0.008671 | 0.008704 | 0.008646 | 1,505,766.00 |
| May 09 2024 | 0.008669 | -0.000211 | -2.38% | 0.008871 | 0.008894 | 0.008647 | 1,599,069.00 |
| May 08 2024 | 0.00888 | -0.000255 | -2.79% | 0.009033 | 0.009134 | 0.008864 | 1,468,491.00 |
| May 07 2024 | 0.009135 | 0.000354 | 4.03% | 0.008792 | 0.009847 | 0.008743 | 1,519,690.00 |
| May 06 2024 | 0.008781 | -0.000149 | -1.67% | 0.00891 | 0.008988 | 0.008696 | 1,456,251.00 |
| May 05 2024 | 0.00893 | -0.00000400 | -0.04% | 0.008989 | 0.009063 | 0.008886 | 1,482,412.00 |
| May 04 2024 | 0.008934 | 0.000337 | 3.92% | 0.00859 | 0.009078 | 0.008389 | 1,531,847.00 |
| May 03 2024 | 0.008597 | 0.00000200 | 0.02% | 0.008599 | 0.009329 | 0.008462 | 1,570,035.00 |
| May 02 2024 | 0.008595 | 0.000231 | 2.76% | 0.008285 | 0.008838 | 0.008285 | 1,607,059.00 |
| May 01 2024 | 0.008364 | -0.000658 | -7.29% | 0.009046 | 0.009082 | 0.00803 | 1,573,888.00 |
| Apr 30 2024 | 0.009022 | -0.000059 | -0.65% | 0.009114 | 0.009119 | 0.008948 | 1,483,954.00 |
