LGIQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.0323 | -0.0032 | -9.01% | 0.0359 | 0.0359 | 0.0295 | 220,810 |
May 09 2024 | 0.0355 | -0.0005 | -1.39% | 0.03351 | 0.036 | 0.0292 | 167,238 |
May 08 2024 | 0.036 | 0.0004 | 1.12% | 0.0354 | 0.036 | 0.0255 | 172,975 |
May 07 2024 | 0.0356 | -0.0023 | -6.07% | 0.0379 | 0.0379 | 0.0276 | 176,462 |
May 06 2024 | 0.0379 | 0.0002 | 0.53% | 0.0367 | 0.0395 | 0.0281 | 281,157 |
May 03 2024 | 0.0377 | 0.0007 | 1.89% | 0.0294 | 0.0387 | 0.0294 | 96,677 |
May 02 2024 | 0.037 | 0.0029 | 8.50% | 0.0386 | 0.0386 | 0.03185 | 100,426 |
May 01 2024 | 0.0341 | 0.0011 | 3.33% | 0.0329 | 0.0386 | 0.02984 | 108,701 |
Apr 30 2024 | 0.033 | -0.0019 | -5.44% | 0.0321 | 0.0356 | 0.0255 | 139,005 |
Apr 29 2024 | 0.0349 | -0.002 | -5.42% | 0.0369 | 0.0369 | 0.03 | 249,507 |
Apr 26 2024 | 0.0369 | 0.0038 | 11.48% | 0.0331 | 0.0389 | 0.0331 | 27,954 |
Apr 25 2024 | 0.0331 | -0.00475 | -12.55% | 0.0274 | 0.0347 | 0.0273 | 124,279 |
Apr 24 2024 | 0.03785 | 0.00055 | 1.47% | 0.0389 | 0.0389 | 0.028 | 77,424 |
Apr 23 2024 | 0.0373 | -0.0002 | -0.53% | 0.0305 | 0.0373 | 0.0281 | 134,837 |
Apr 22 2024 | 0.0375 | 0.0023 | 6.53% | 0.0352 | 0.0375 | 0.0281 | 525,573 |
Apr 19 2024 | 0.0352 | 0.0031 | 9.66% | 0.039 | 0.039 | 0.0261 | 173,732 |
Apr 18 2024 | 0.0321 | -0.0029 | -8.29% | 0.037 | 0.04 | 0.0316 | 259,766 |
Apr 17 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.036 | 0.03 | 306,435 |
Apr 16 2024 | 0.03 | 0.002 | 7.14% | 0.028 | 0.0302 | 0.0252 | 195,199 |
Apr 15 2024 | 0.028 | -0.007 | -20.00% | 0.0277 | 0.035 | 0.0277 | 132,149 |
Apr 12 2024 | 0.035 | 0.007 | 25.00% | 0.028 | 0.0351 | 0.026775 | 526,322 |
Apr 11 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.028 | 0.024 | 265,502 |
Apr 10 2024 | 0.025 | 0.00 | 0.00% | 0.0211 | 0.02558 | 0.021 | 318,119 |
Apr 09 2024 | 0.025 | 0.002 | 8.70% | 0.0236 | 0.025 | 0.022 | 283,996 |
Apr 08 2024 | 0.023 | -0.00035 | -1.50% | 0.0188 | 0.0279 | 0.0188 | 374,785 |
Apr 05 2024 | 0.02335 | 0.00615 | 35.76% | 0.0161 | 0.02554 | 0.0151 | 1,454,459 |
Apr 04 2024 | 0.0172 | 0.0051 | 42.15% | 0.015 | 0.02645 | 0.0121 | 862,476 |
Apr 03 2024 | 0.0121 | 0.0009 | 8.04% | 0.0101 | 0.0121 | 0.0101 | 86,523 |
Apr 02 2024 | 0.0112 | 0.00 | 0.00% | 0.011 | 0.01169 | 0.010375 | 642,083 |
Apr 01 2024 | 0.0112 | -0.00192 | -14.63% | 0.0145 | 0.0149 | 0.01085 | 299,685 |
Mar 28 2024 | 0.01312 | -0.00038 | -2.81% | 0.0135 | 0.0148 | 0.0122 | 66,707 |
Mar 27 2024 | 0.0135 | 0.00 | 0.00% | 0.0135 | 0.01392 | 0.0122 | 35,864 |
Mar 26 2024 | 0.0135 | 0.0002 | 1.50% | 0.013 | 0.01448 | 0.013 | 15,671 |
Mar 25 2024 | 0.0133 | 0.00042 | 3.26% | 0.0122 | 0.01395 | 0.0122 | 109,501 |
Mar 22 2024 | 0.01288 | -0.00112 | -8.00% | 0.014 | 0.0149 | 0.0121 | 268,882 |
Mar 21 2024 | 0.014 | -0.00145 | -9.39% | 0.014 | 0.0145 | 0.013 | 53,825 |
Mar 20 2024 | 0.01545 | 0.00145 | 10.36% | 0.0131 | 0.018 | 0.0131 | 42,878 |
Mar 19 2024 | 0.014 | -0.0031 | -18.13% | 0.0177 | 0.0189 | 0.01389 | 324,216 |
Mar 18 2024 | 0.0171 | -0.0069 | -28.75% | 0.022375 | 0.0225 | 0.01 | 1,742,441 |
Mar 15 2024 | 0.024 | -0.003 | -11.11% | 0.02346 | 0.027 | 0.02346 | 4,070 |
Mar 14 2024 | 0.027 | 0.00 | 0.00% | 0.024075 | 0.027 | 0.022 | 105,656 |
Mar 13 2024 | 0.027 | 0.0035 | 14.89% | 0.02375 | 0.029 | 0.0225 | 449,440 |
Mar 12 2024 | 0.0235 | -0.0015 | -6.00% | 0.0225 | 0.025 | 0.0225 | 30,341 |
Mar 11 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.0225 | 145,197 |
Mar 08 2024 | 0.025 | 0.0025 | 11.11% | 0.0245 | 0.025 | 0.0225 | 170,877 |
Mar 07 2024 | 0.0225 | -0.004 | -15.09% | 0.0225 | 0.0265 | 0.0225 | 91,089 |
Mar 06 2024 | 0.0265 | 0.00 | 0.00% | 0.023 | 0.0265 | 0.023 | 130,833 |
Mar 05 2024 | 0.0265 | -0.0025 | -8.62% | 0.0265 | 0.02785 | 0.024 | 319,054 |
Mar 04 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.0265 | 396,840 |
Mar 01 2024 | 0.029 | 0.0035 | 13.73% | 0.024 | 0.029 | 0.024 | 1,309,887 |
Feb 29 2024 | 0.0255 | -0.0039 | -13.27% | 0.0294 | 0.0294 | 0.024 | 422,917 |
Feb 28 2024 | 0.0294 | 0.0004 | 1.38% | 0.0234 | 0.03 | 0.0234 | 343,621 |
Feb 27 2024 | 0.029 | 0.001 | 3.57% | 0.025 | 0.029 | 0.024 | 441,181 |
Feb 26 2024 | 0.028 | 0.0005 | 1.82% | 0.027 | 0.028 | 0.024 | 86,688 |
Feb 23 2024 | 0.0275 | -0.0005 | -1.79% | 0.02505 | 0.028 | 0.0223 | 136,309 |
Feb 22 2024 | 0.028 | 0.00006 | 0.21% | 0.02605 | 0.028 | 0.022 | 145,775 |
Feb 21 2024 | 0.02794 | -0.00706 | -20.17% | 0.029 | 0.029 | 0.0235 | 189,665 |
Feb 20 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.0276 | 113,094 |
Feb 16 2024 | 0.035 | -0.0036 | -9.33% | 0.035 | 0.035 | 0.0288 | 216,960 |
Feb 15 2024 | 0.0386 | 0.0116 | 42.96% | 0.03 | 0.0386 | 0.02805 | 394,045 |
Feb 14 2024 | 0.027 | -0.003 | -10.00% | 0.03 | 0.03 | 0.025 | 130,207 |
Feb 13 2024 | 0.03 | 0.003 | 11.11% | 0.027 | 0.03 | 0.027 | 56,648 |
Feb 12 2024 | 0.027 | 0.0012 | 4.65% | 0.0258 | 0.0299 | 0.023 | 57,500 |