LODE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 20 2024 | 0.3669 | 0.0033 | 0.91% | 0.388 | 0.3888 | 0.365 | 2,827,843 |
Sep 19 2024 | 0.3636 | -0.0214 | -5.56% | 0.388 | 0.425 | 0.363 | 6,119,404 |
Sep 18 2024 | 0.385 | 0.085 | 28.33% | 0.3099 | 0.4085 | 0.2926 | 12,946,063 |
Sep 17 2024 | 0.30 | 0.0054 | 1.83% | 0.295 | 0.3175 | 0.28 | 1,999,102 |
Sep 16 2024 | 0.2946 | -0.0239 | -7.50% | 0.32 | 0.3206 | 0.23001 | 2,939,460 |
Sep 13 2024 | 0.3185 | -0.0185 | -5.49% | 0.3363 | 0.3395 | 0.308 | 2,635,664 |
Sep 12 2024 | 0.337 | 0.0309 | 10.09% | 0.307 | 0.34 | 0.307 | 3,083,342 |
Sep 11 2024 | 0.3061 | 0.0331 | 12.12% | 0.27 | 0.329 | 0.2681 | 3,719,436 |
Sep 10 2024 | 0.273 | -0.0093 | -3.29% | 0.2877 | 0.2882 | 0.263 | 1,961,313 |
Sep 09 2024 | 0.2823 | -0.0192 | -6.37% | 0.299 | 0.299 | 0.27 | 1,961,490 |
Sep 06 2024 | 0.3015 | -0.0096 | -3.09% | 0.305 | 0.3064 | 0.2591 | 4,641,042 |
Sep 05 2024 | 0.3111 | -0.0154 | -4.72% | 0.3326 | 0.338 | 0.2918 | 4,797,138 |
Sep 04 2024 | 0.3265 | 0.0515 | 18.73% | 0.2699 | 0.3265 | 0.2615 | 8,116,863 |
Sep 03 2024 | 0.275 | 0.0162 | 6.26% | 0.28 | 0.299 | 0.2615 | 8,208,945 |
Aug 30 2024 | 0.2588 | 0.046 | 21.62% | 0.22 | 0.269 | 0.2165 | 9,396,085 |
Aug 29 2024 | 0.2128 | 0.0105 | 5.19% | 0.2199 | 0.2199 | 0.2024 | 3,286,047 |
Aug 28 2024 | 0.2023 | -0.0238 | -10.53% | 0.2271 | 0.229 | 0.195 | 4,769,911 |
Aug 27 2024 | 0.2261 | 0.0151 | 7.16% | 0.23 | 0.231 | 0.2124 | 7,787,738 |
Aug 26 2024 | 0.211 | 0.0206 | 10.82% | 0.194 | 0.2197 | 0.1917 | 6,830,584 |
Aug 23 2024 | 0.1904 | 0.0168 | 9.68% | 0.172 | 0.1924 | 0.1695 | 5,771,879 |
Aug 22 2024 | 0.1736 | -0.0023 | -1.31% | 0.1755 | 0.18 | 0.168 | 2,894,820 |
Aug 21 2024 | 0.1759 | 0.0025 | 1.44% | 0.1738 | 0.1765 | 0.165 | 2,453,336 |
Aug 20 2024 | 0.1734 | 0.0109 | 6.71% | 0.169 | 0.174 | 0.1586 | 4,449,065 |
Aug 19 2024 | 0.1625 | 0.0084 | 5.45% | 0.155 | 0.171 | 0.15 | 5,597,568 |
Aug 16 2024 | 0.1541 | 0.0055 | 3.70% | 0.1438 | 0.1585 | 0.1418 | 4,978,585 |
Aug 15 2024 | 0.1486 | 0.0061 | 4.28% | 0.1479 | 0.153 | 0.1411 | 8,410,717 |
Aug 14 2024 | 0.1425 | -0.0104 | -6.80% | 0.1561 | 0.168 | 0.135 | 11,292,096 |
Aug 13 2024 | 0.1529 | -0.0137 | -8.22% | 0.16 | 0.168 | 0.15 | 7,407,944 |
Aug 12 2024 | 0.1666 | 0.0158 | 10.48% | 0.152 | 0.21 | 0.15 | 33,312,311 |
Aug 09 2024 | 0.1508 | -0.0137 | -8.33% | 0.177 | 0.177 | 0.143 | 10,729,131 |
Aug 08 2024 | 0.1645 | 0.0141 | 9.38% | 0.24 | 0.265 | 0.1582 | 173,348,317 |
Aug 07 2024 | 0.1504 | 0.0083 | 5.84% | 0.145 | 0.1549 | 0.142 | 3,397,144 |
Aug 06 2024 | 0.1421 | 0.0071 | 5.26% | 0.137 | 0.1475 | 0.1301 | 1,866,708 |
Aug 05 2024 | 0.135 | -0.0163 | -10.77% | 0.1439 | 0.1467 | 0.1255 | 2,951,622 |
Aug 02 2024 | 0.1513 | -0.006 | -3.81% | 0.1582 | 0.159 | 0.1489 | 1,823,840 |
Aug 01 2024 | 0.1573 | 0.0027 | 1.75% | 0.154 | 0.1582 | 0.1533 | 1,049,196 |
Jul 31 2024 | 0.1546 | 0.0036 | 2.38% | 0.1525 | 0.1563 | 0.152 | 1,008,447 |
Jul 30 2024 | 0.151 | -0.004 | -2.58% | 0.1547 | 0.157 | 0.1433 | 2,480,370 |
Jul 29 2024 | 0.155 | -0.0034 | -2.15% | 0.1585 | 0.1609 | 0.1525 | 1,436,459 |
Jul 26 2024 | 0.1584 | 0.001 | 0.64% | 0.1576 | 0.1624 | 0.151 | 1,944,543 |
Jul 25 2024 | 0.1574 | 0.002 | 1.29% | 0.1572 | 0.1591 | 0.15 | 2,322,847 |
Jul 24 2024 | 0.1554 | -0.0076 | -4.66% | 0.1608 | 0.1632 | 0.152 | 3,116,673 |
Jul 23 2024 | 0.163 | 0.0011 | 0.68% | 0.1635 | 0.167 | 0.1575 | 3,200,637 |
Jul 22 2024 | 0.1619 | -0.0078 | -4.60% | 0.168 | 0.1736 | 0.15 | 5,245,528 |
Jul 19 2024 | 0.1697 | 0.002 | 1.19% | 0.174 | 0.1933 | 0.1631 | 12,524,385 |
Jul 18 2024 | 0.1677 | -0.0092 | -5.20% | 0.18 | 0.18 | 0.1659 | 2,441,365 |
Jul 17 2024 | 0.1769 | 0.008 | 4.74% | 0.172 | 0.178 | 0.1676 | 2,786,214 |
Jul 16 2024 | 0.1689 | 0.0085 | 5.30% | 0.1645 | 0.17 | 0.1563 | 2,699,669 |
Jul 15 2024 | 0.1604 | -0.0181 | -10.14% | 0.1783 | 0.1783 | 0.16 | 3,281,855 |
Jul 12 2024 | 0.1785 | 0.0105 | 6.25% | 0.169 | 0.18 | 0.16165 | 3,906,070 |
Jul 11 2024 | 0.168 | 0.008 | 5.00% | 0.1549 | 0.175 | 0.1536 | 3,317,100 |
Jul 10 2024 | 0.16 | 0.01 | 6.67% | 0.1536 | 0.17 | 0.15 | 5,665,674 |
Jul 09 2024 | 0.15 | -0.005 | -3.23% | 0.1544 | 0.1554 | 0.1432 | 3,928,568 |
Jul 08 2024 | 0.155 | -0.01 | -6.06% | 0.1686 | 0.17 | 0.15 | 1,397,370 |
Jul 05 2024 | 0.165 | 0.0047 | 2.93% | 0.165 | 0.165 | 0.16 | 1,293,295 |
Jul 03 2024 | 0.1603 | 0.0065 | 4.23% | 0.1583 | 0.1638 | 0.154 | 1,324,444 |
Jul 02 2024 | 0.1538 | -0.0101 | -6.16% | 0.16 | 0.165 | 0.15 | 2,329,141 |
Jul 01 2024 | 0.1639 | -0.0061 | -3.59% | 0.17 | 0.17 | 0.1601 | 839,308 |
Jun 28 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
Jun 27 2024 | 0.17 | -0.0095 | -5.29% | 0.1789 | 0.182 | 0.168 | 1,118,908 |
Jun 26 2024 | 0.1795 | 0.0179 | 11.08% | 0.1689 | 0.1795 | 0.166 | 2,686,460 |
Jun 25 2024 | 0.1616 | -0.0102 | -5.94% | 0.18 | 0.1848 | 0.1616 | 1,638,759 |
Jun 24 2024 | 0.1718 | 0.0018 | 1.06% | 0.1732 | 0.1945 | 0.1718 | 2,259,827 |