LNR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.0045 | 0.0005 | 12.50% | 0.005 | 0.005 | 0.004 | 277,750 |
Jun 03 2024 | 0.004 | -0.0005 | -11.11% | 0.005 | 0.005 | 0.004 | 706,585 |
May 31 2024 | 0.0045 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 2,369,281 |
May 30 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 50,000 |
May 29 2024 | 0.0045 | 0.00 | 0.00% | 0.005 | 0.005 | 0.0045 | 3,583,452 |
May 28 2024 | 0.0045 | -0.0005 | -10.00% | 0.005 | 0.005 | 0.0045 | 2,047,850 |
May 27 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 3,136,192 |
May 24 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.0045 | 7,592,509 |
May 23 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.0055 | 0.0045 | 42,367,261 |
May 22 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 84,779 |
May 21 2024 | 0.005 | -0.0005 | -9.09% | 0.005 | 0.005 | 0.005 | 21,593,584 |
May 20 2024 | 0.0055 | 0.00 | 0.00% | 0.005 | 0.0055 | 0.005 | 4,587,559 |
May 17 2024 | 0.0055 | 0.00 | 0.00% | 0.005 | 0.0055 | 0.005 | 10,683,000 |
May 16 2024 | 0.0055 | 0.00 | 0.00% | 0.005 | 0.0055 | 0.005 | 5,999,123 |
May 15 2024 | 0.0055 | 0.0005 | 10.00% | 0.005 | 0.0055 | 0.005 | 24,784,482 |
May 14 2024 | 0.005 | -0.0005 | -9.09% | 0.005 | 0.005 | 0.0045 | 60,189,258 |
May 13 2024 | 0.0055 | -0.0005 | -8.33% | 0.006 | 0.006 | 0.0055 | 4,823,269 |
May 10 2024 | 0.006 | 0.0005 | 9.09% | 0.006 | 0.007 | 0.0055 | 13,570,850 |
May 09 2024 | 0.0055 | 0.0005 | 10.00% | 0.006 | 0.006 | 0.005 | 7,347,615 |
May 08 2024 | 0.005 | -0.0005 | -9.09% | 0.005 | 0.0055 | 0.005 | 12,591,759 |
May 07 2024 | 0.0055 | 0.0005 | 10.00% | 0.005 | 0.006 | 0.005 | 1,957,490 |
May 06 2024 | 0.005 | -0.0005 | -9.09% | 0.005 | 0.0055 | 0.005 | 2,480,033 |
May 03 2024 | 0.0055 | -0.0015 | -21.43% | 0.006 | 0.006 | 0.005 | 34,121,053 |
May 02 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
May 01 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
Apr 30 2024 | 0.007 | 0.001 | 16.67% | 0.007 | 0.008 | 0.006 | 31,407,978 |
Apr 29 2024 | 0.006 | 0.001 | 20.00% | 0.005 | 0.006 | 0.005 | 34,851,798 |
Apr 26 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 18,647,202 |
Apr 24 2024 | 0.005 | 0.0005 | 11.11% | 0.005 | 0.006 | 0.0045 | 23,232,345 |
Apr 23 2024 | 0.0045 | -0.0005 | -10.00% | 0.005 | 0.0055 | 0.0045 | 7,636,677 |
Apr 22 2024 | 0.005 | 0.0015 | 42.86% | 0.005 | 0.006 | 0.0045 | 84,257,862 |
Apr 19 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 201,000 |
Apr 18 2024 | 0.0035 | -0.0005 | -12.50% | 0.004 | 0.004 | 0.003 | 5,686,231 |
Apr 17 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 12,961,283 |
Apr 16 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.003 | 1,562,038 |
Apr 15 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.003 | 524,347 |
Apr 12 2024 | 0.004 | 0.001 | 33.33% | 0.0035 | 0.004 | 0.0035 | 32,046,278 |
Apr 11 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.0035 | 0.003 | 5,736,471 |
Apr 10 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 17,854,540 |
Apr 09 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.0025 | 565,245 |
Apr 08 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
Apr 05 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 2,938,022 |
Apr 04 2024 | 0.003 | 0.0005 | 20.00% | 0.003 | 0.003 | 0.003 | 7,086,938 |
Apr 03 2024 | 0.0025 | 0.00 | 0.00% | 0.003 | 0.003 | 0.0025 | 2,967,343 |
Apr 02 2024 | 0.0025 | -0.0005 | -16.67% | 0.002 | 0.003 | 0.002 | 71,084 |
Mar 28 2024 | 0.003 | 0.00 | 0.00% | 0.002 | 0.003 | 0.002 | 1,839,282 |
Mar 27 2024 | 0.003 | 0.0005 | 20.00% | 0.003 | 0.003 | 0.003 | 117,770 |
Mar 26 2024 | 0.0025 | -0.0005 | -16.67% | 0.003 | 0.003 | 0.0025 | 483,003 |
Mar 25 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.0025 | 12,227,792 |
Mar 22 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 498,369 |
Mar 21 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 11,491,813 |
Mar 20 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 1,087,082 |
Mar 19 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.0025 | 9,798,662 |
Mar 18 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 2,650,759 |
Mar 15 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 11,499,877 |
Mar 14 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 19,080,953 |
Mar 13 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 12,311,205 |
Mar 12 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 21,388,634 |
Mar 11 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 2,734,785 |
Mar 08 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.0035 | 0.003 | 56,194,393 |
Mar 07 2024 | 0.0035 | 0.0005 | 16.67% | 0.003 | 0.0035 | 0.003 | 1,730,000 |