Register to chat with like-minded investors on our interactive forums.
LAZIOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00004405 | -0.00000100 | -2.22% | 0.00004522 | 0.00004549 | 0.00004386 | 5,711.00 |
| May 10 2024 | 0.00004511 | 0.00000045 | 1.01% | 0.00004477 | 0.00004687 | 0.00004450 | 11,236.00 |
| May 09 2024 | 0.00004466 | -0.00000055 | -1.22% | 0.00004512 | 0.00004557 | 0.00004320 | 15,621.00 |
| May 08 2024 | 0.00004521 | -0.00000030 | -0.66% | 0.00004549 | 0.00004549 | 0.00004339 | 4,518.00 |
| May 07 2024 | 0.00004551 | -0.00000072 | -1.56% | 0.00004623 | 0.00004686 | 0.00004513 | 6,997.00 |
| May 06 2024 | 0.00004623 | -0.00000082 | -1.74% | 0.00004683 | 0.00004739 | 0.00004623 | 1,310.00 |
| May 05 2024 | 0.00004705 | -0.00000100 | -2.07% | 0.00004872 | 0.00004917 | 0.00004621 | 9,159.00 |
| May 04 2024 | 0.00004840 | 0.00000100 | 2.13% | 0.00004705 | 0.00004855 | 0.00004646 | 4,813.00 |
| May 03 2024 | 0.00004693 | -0.00000300 | -6.07% | 0.00004981 | 0.00005023 | 0.00004670 | 22,446.00 |
| May 02 2024 | 0.00004944 | 0.00000200 | 4.18% | 0.00004769 | 0.00005520 | 0.00004766 | 21,339.00 |
| May 01 2024 | 0.00004790 | 0.00000200 | 4.38% | 0.00004726 | 0.00004797 | 0.00004398 | 9,230.00 |
| Apr 30 2024 | 0.00004571 | -0.00000100 | -2.13% | 0.00004664 | 0.00004717 | 0.00004449 | 24,516.00 |
| Apr 29 2024 | 0.00004686 | -0.00000083 | -1.74% | 0.00004750 | 0.00004959 | 0.00004642 | 34,220.00 |
| Apr 28 2024 | 0.00004769 | -0.00000100 | -2.05% | 0.00004858 | 0.00004943 | 0.00004721 | 14,557.00 |
| Apr 27 2024 | 0.00004878 | 0.00000038 | 0.79% | 0.00004898 | 0.00004917 | 0.00004706 | 4,339.00 |
| Apr 26 2024 | 0.00004840 | 0.00000040 | 0.83% | 0.00004775 | 0.00004921 | 0.00004614 | 12,511.00 |
| Apr 25 2024 | 0.00004800 | -0.00000200 | -4.02% | 0.00004991 | 0.00005524 | 0.00004720 | 67,397.00 |
| Apr 24 2024 | 0.00004973 | 0.00000300 | 6.42% | 0.00004704 | 0.00005559 | 0.00004652 | 28,493.00 |
| Apr 23 2024 | 0.00004671 | 0.00000200 | 4.50% | 0.00004473 | 0.00004803 | 0.00004408 | 11,840.00 |
| Apr 22 2024 | 0.00004443 | -0.00000041 | -0.91% | 0.00004515 | 0.00004587 | 0.00004409 | 7,478.00 |
| Apr 21 2024 | 0.00004484 | -0.00000098 | -2.14% | 0.00004565 | 0.00004588 | 0.00004316 | 12,421.00 |
| Apr 20 2024 | 0.00004582 | 0.00000100 | 2.24% | 0.00004447 | 0.00004615 | 0.00004425 | 5,517.00 |
| Apr 19 2024 | 0.00004465 | -0.00000023 | -0.51% | 0.00004464 | 0.00004495 | 0.00004286 | 11,405.00 |
| Apr 18 2024 | 0.00004488 | -0.00000100 | -2.17% | 0.00004612 | 0.00004757 | 0.00004459 | 30,203.00 |
| Apr 17 2024 | 0.00004601 | 0.00000200 | 4.59% | 0.00004350 | 0.00005204 | 0.00004334 | 80,282.00 |
| Apr 16 2024 | 0.00004357 | 0.00000200 | 4.79% | 0.00004140 | 0.00004915 | 0.00004061 | 61,277.00 |
| Apr 15 2024 | 0.00004178 | -0.00000007 | -0.17% | 0.00004146 | 0.00004355 | 0.00004026 | 12,822.00 |
| Apr 14 2024 | 0.00004185 | 0.00000200 | 5.04% | 0.00003948 | 0.00004216 | 0.00003796 | 60,906.00 |
| Apr 13 2024 | 0.00003969 | -0.00000300 | -6.97% | 0.00004266 | 0.00004814 | 0.00003762 | 55,930.00 |
| Apr 12 2024 | 0.00004305 | -0.00000900 | -17.40% | 0.00005191 | 0.00005225 | 0.00004152 | 16,420.00 |
| Apr 11 2024 | 0.00005171 | 0.00000021 | 0.41% | 0.00005150 | 0.00005234 | 0.00005073 | 4,357.00 |
| Apr 10 2024 | 0.00005150 | 0.00000100 | 1.99% | 0.00005062 | 0.00005475 | 0.00004985 | 16,602.00 |
| Apr 09 2024 | 0.00005023 | -0.00000070 | -1.37% | 0.00005082 | 0.00005132 | 0.00005003 | 7,196.00 |
| Apr 08 2024 | 0.00005093 | -0.00000200 | -3.75% | 0.00005368 | 0.00005406 | 0.00005037 | 17,065.00 |
| Apr 07 2024 | 0.00005333 | -0.00000100 | -1.84% | 0.00005438 | 0.00005442 | 0.00005082 | 17,896.00 |
| Apr 06 2024 | 0.00005438 | -0.00000100 | -1.80% | 0.00005563 | 0.00005867 | 0.00005438 | 16,973.00 |
| Apr 05 2024 | 0.00005542 | 0.00000100 | 1.85% | 0.00005390 | 0.00005812 | 0.00005390 | 20,296.00 |
| Apr 04 2024 | 0.00005420 | -0.00000064 | -1.17% | 0.00005507 | 0.00005944 | 0.00005275 | 68,571.00 |
| Apr 03 2024 | 0.00005484 | 0.00000200 | 3.80% | 0.00005267 | 0.00005604 | 0.00005085 | 18,311.00 |
| Apr 02 2024 | 0.00005260 | -0.00000100 | -1.86% | 0.00005355 | 0.00006241 | 0.00005164 | 55,497.00 |
| Apr 01 2024 | 0.00005374 | 0.00000200 | 3.90% | 0.00005140 | 0.00005773 | 0.00004953 | 32,688.00 |
| Mar 31 2024 | 0.00005131 | 0.00000096 | 1.91% | 0.00005012 | 0.00005238 | 0.00005012 | 5,072.00 |
| Mar 30 2024 | 0.00005035 | -0.00000100 | -1.93% | 0.00005221 | 0.00005412 | 0.00005019 | 20,272.00 |
| Mar 29 2024 | 0.00005177 | 0.00000100 | 1.98% | 0.00005010 | 0.00005211 | 0.00004808 | 10,435.00 |
| Mar 28 2024 | 0.00005038 | 0.00000300 | 6.30% | 0.00004799 | 0.00005091 | 0.00004760 | 13,848.00 |
| Mar 27 2024 | 0.00004759 | -0.00000400 | -7.81% | 0.00005130 | 0.00005192 | 0.00004759 | 14,238.00 |
| Mar 26 2024 | 0.00005121 | 0.00000058 | 1.15% | 0.00005173 | 0.00005277 | 0.00005003 | 19,935.00 |
| Mar 25 2024 | 0.00005063 | -0.00000021 | -0.41% | 0.00005077 | 0.00005696 | 0.00004983 | 91,269.00 |
| Mar 24 2024 | 0.00005084 | -0.00000005 | -0.10% | 0.00005130 | 0.00005225 | 0.00005019 | 3,543.00 |
| Mar 23 2024 | 0.00005089 | 0.00000096 | 1.92% | 0.00004996 | 0.00005555 | 0.00004996 | 31,403.00 |
| Mar 22 2024 | 0.00004993 | 0.00000300 | 6.37% | 0.00004704 | 0.00005074 | 0.00004668 | 9,326.00 |
| Mar 21 2024 | 0.00004706 | 0.00000001 | 0.02% | 0.00004665 | 0.00004735 | 0.00004582 | 2,418.00 |
| Mar 20 2024 | 0.00004705 | -0.00000088 | -1.84% | 0.00004782 | 0.00005281 | 0.00004674 | 4,710.00 |
| Mar 19 2024 | 0.00004793 | 0.00000200 | 4.35% | 0.00004571 | 0.00004981 | 0.00004290 | 14,797.00 |
| Mar 18 2024 | 0.00004593 | 0.00000063 | 1.39% | 0.00004538 | 0.00004816 | 0.00004459 | 7,886.00 |
| Mar 17 2024 | 0.00004530 | -0.00000072 | -1.56% | 0.00004583 | 0.00004742 | 0.00004396 | 19,151.00 |
| Mar 16 2024 | 0.00004602 | -0.00000100 | -2.12% | 0.00004730 | 0.00004859 | 0.00004378 | 10,394.00 |
| Mar 15 2024 | 0.00004713 | 0.00000200 | 4.40% | 0.00004697 | 0.00005731 | 0.00004646 | 32,582.00 |
| Mar 14 2024 | 0.00004542 | 0.00000000 | 0.00% | 0.00004542 | 0.00004542 | 0.00004542 | 0.00 |
| Mar 13 2024 | 0.00004542 | 0.00000064 | 1.43% | 0.00004468 | 0.00004775 | 0.00004294 | 19,706.00 |
| Mar 12 2024 | 0.00004478 | 0.00000300 | 7.10% | 0.00004267 | 0.00004478 | 0.00004267 | 4,760.00 |
| Mar 11 2024 | 0.00004224 | -0.00000068 | -1.58% | 0.00004291 | 0.00004387 | 0.00004137 | 7,368.00 |
| Mar 10 2024 | 0.00004292 | -0.00000200 | -4.45% | 0.00004484 | 0.00004484 | 0.00004259 | 4,493.00 |
| Mar 09 2024 | 0.00004492 | -0.00000084 | -1.84% | 0.00004611 | 0.00004614 | 0.00004430 | 11,852.00 |
| Mar 08 2024 | 0.00004576 | 0.00000200 | 4.59% | 0.00004379 | 0.00005146 | 0.00004295 | 26,917.00 |
| Mar 07 2024 | 0.00004353 | 0.00000018 | 0.42% | 0.00004347 | 0.00004400 | 0.00004195 | 1,695.00 |
| Mar 06 2024 | 0.00004335 | -0.00000080 | -1.81% | 0.00004394 | 0.00004420 | 0.00004168 | 7,987.00 |
| Mar 05 2024 | 0.00004415 | 0.00000070 | 1.61% | 0.00004345 | 0.00004658 | 0.00004248 | 8,659.00 |
| Mar 04 2024 | 0.00004345 | -0.00000400 | -8.48% | 0.00004688 | 0.00004757 | 0.00004335 | 8,248.00 |
| Mar 03 2024 | 0.00004715 | -0.00000300 | -6.00% | 0.00004958 | 0.00005130 | 0.00004687 | 8,479.00 |
| Mar 02 2024 | 0.00005000 | 0.00000400 | 8.68% | 0.00004619 | 0.00005054 | 0.00004616 | 7,831.00 |
| Mar 01 2024 | 0.00004608 | 0.00000100 | 2.22% | 0.00004517 | 0.00004711 | 0.00004478 | 7,754.00 |
| Feb 29 2024 | 0.00004501 | 0.00000100 | 2.28% | 0.00004377 | 0.00004730 | 0.00004377 | 11,836.00 |
| Feb 28 2024 | 0.00004377 | -0.00000600 | -12.17% | 0.00004941 | 0.00004948 | 0.00004310 | 27,965.00 |
| Feb 27 2024 | 0.00004929 | -0.00000200 | -3.87% | 0.00005164 | 0.00005164 | 0.00004855 | 8,253.00 |
| Feb 26 2024 | 0.00005166 | -0.00000300 | -5.48% | 0.00005493 | 0.00005563 | 0.00005143 | 6,567.00 |
| Feb 25 2024 | 0.00005477 | 0.00000100 | 1.87% | 0.00005344 | 0.00005609 | 0.00005331 | 4,351.00 |
| Feb 24 2024 | 0.00005352 | -0.00000090 | -1.65% | 0.00005476 | 0.00005484 | 0.00005352 | 5,167.00 |
| Feb 23 2024 | 0.00005442 | 0.00000080 | 1.49% | 0.00005391 | 0.00005486 | 0.00005325 | 2,622.00 |
| Feb 22 2024 | 0.00005362 | 0.00000036 | 0.68% | 0.00005301 | 0.00005457 | 0.00005227 | 8,552.00 |
| Feb 21 2024 | 0.00005326 | -0.00000014 | -0.26% | 0.00005339 | 0.00005650 | 0.00005292 | 18,990.00 |
| Feb 20 2024 | 0.00005340 | 0.00000080 | 1.52% | 0.00005297 | 0.00005745 | 0.00005182 | 29,662.00 |
| Feb 19 2024 | 0.00005260 | 0.00000089 | 1.72% | 0.00005205 | 0.00005417 | 0.00005115 | 7,043.00 |
| Feb 18 2024 | 0.00005171 | -0.00000076 | -1.45% | 0.00005292 | 0.00005325 | 0.00005161 | 5,598.00 |
| Feb 17 2024 | 0.00005247 | 0.00000056 | 1.08% | 0.00005194 | 0.00006009 | 0.00005180 | 70,093.00 |
| Feb 16 2024 | 0.00005191 | 0.00000200 | 4.02% | 0.00004980 | 0.00005247 | 0.00004879 | 8,075.00 |
| Feb 15 2024 | 0.00004973 | 0.00000089 | 1.82% | 0.00004830 | 0.00004995 | 0.00004786 | 4,778.00 |
| Feb 14 2024 | 0.00004884 | -0.00000200 | -3.97% | 0.00005047 | 0.00005089 | 0.00004852 | 3,056.00 |
| Feb 13 2024 | 0.00005036 | 0.00000026 | 0.52% | 0.00005032 | 0.00005152 | 0.00005018 | 1,800.00 |
| Feb 12 2024 | 0.00005010 | -0.00000200 | -3.85% | 0.00005185 | 0.00005268 | 0.00004967 | 10,457.00 |
| Feb 11 2024 | 0.00005189 | -0.00000050 | -0.95% | 0.00005327 | 0.00005427 | 0.00005148 | 7,730.00 |
| Feb 10 2024 | 0.00005239 | 0.00000077 | 1.49% | 0.00005202 | 0.00005412 | 0.00005202 | 4,042.00 |
