Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.LAZIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 2.67 | -0.100 | -3.47% | 2.75 | 2.79 | 2.67 | 414,114.00 |
| May 10 2024 | 2.77 | -0.040 | -1.39% | 2.81 | 2.91 | 2.70 | 936,631.00 |
| May 09 2024 | 2.81 | 0.040 | 1.59% | 2.76 | 2.83 | 2.65 | 695,760.00 |
| May 08 2024 | 2.76 | -0.080 | -2.78% | 2.85 | 2.86 | 2.69 | 602,535.00 |
| May 07 2024 | 2.84 | -0.090 | -3.07% | 2.96 | 2.99 | 2.83 | 501,139.00 |
| May 06 2024 | 2.93 | -0.080 | -2.69% | 3.00 | 3.06 | 2.92 | 419,324.00 |
| May 05 2024 | 3.01 | -0.080 | -2.49% | 3.12 | 3.13 | 2.94 | 584,610.00 |
| May 04 2024 | 3.09 | 0.140 | 4.78% | 2.95 | 3.10 | 2.94 | 392,087.00 |
| May 03 2024 | 2.95 | 0.020 | 0.65% | 2.94 | 2.99 | 2.85 | 573,948.00 |
| May 02 2024 | 2.93 | 0.140 | 5.10% | 2.78 | 3.26 | 2.71 | 1,085,309.00 |
| May 01 2024 | 2.79 | 0.020 | 0.54% | 2.79 | 2.85 | 2.54 | 498,222.00 |
| Apr 30 2024 | 2.77 | -0.220 | -7.23% | 2.98 | 3.02 | 2.67 | 381,044.00 |
| Apr 29 2024 | 2.99 | -0.020 | -0.57% | 3.02 | 3.08 | 2.89 | 410,586.00 |
| Apr 28 2024 | 3.00 | -0.080 | -2.56% | 3.10 | 3.17 | 3.00 | 241,559.00 |
| Apr 27 2024 | 3.08 | -0.010 | -0.39% | 3.10 | 3.16 | 2.95 | 356,322.00 |
| Apr 26 2024 | 3.10 | -0.010 | -0.16% | 3.09 | 3.16 | 2.97 | 521,053.00 |
| Apr 25 2024 | 3.10 | -0.100 | -3.09% | 3.21 | 3.56 | 3.01 | 1,760,298.00 |
| Apr 24 2024 | 3.20 | 0.080 | 2.66% | 3.15 | 3.54 | 3.09 | 1,497,329.00 |
| Apr 23 2024 | 3.12 | 0.150 | 4.88% | 2.99 | 3.18 | 2.94 | 788,791.00 |
| Apr 22 2024 | 2.97 | 0.050 | 1.85% | 2.92 | 3.05 | 2.91 | 512,757.00 |
| Apr 21 2024 | 2.92 | -0.060 | -2.08% | 2.97 | 3.00 | 2.79 | 571,472.00 |
| Apr 20 2024 | 2.98 | 0.140 | 5.01% | 2.85 | 3.01 | 2.81 | 396,748.00 |
| Apr 19 2024 | 2.84 | 0.010 | 0.28% | 2.83 | 2.93 | 2.59 | 765,093.00 |
| Apr 18 2024 | 2.83 | 0.010 | 0.28% | 2.84 | 2.95 | 2.73 | 758,081.00 |
| Apr 17 2024 | 2.82 | 0.040 | 1.44% | 2.77 | 3.24 | 2.75 | 2,124,720.00 |
| Apr 16 2024 | 2.78 | 0.160 | 5.94% | 2.61 | 3.08 | 2.52 | 3,060,380.00 |
| Apr 15 2024 | 2.63 | -0.090 | -3.39% | 2.70 | 2.81 | 2.57 | 957,669.00 |
| Apr 14 2024 | 2.72 | 0.180 | 7.22% | 2.53 | 2.75 | 2.37 | 1,351,928.00 |
| Apr 13 2024 | 2.53 | -0.360 | -12.38% | 2.87 | 3.13 | 2.27 | 2,229,383.00 |
| Apr 12 2024 | 2.89 | -0.730 | -20.20% | 3.64 | 3.70 | 2.70 | 1,262,371.00 |
| Apr 11 2024 | 3.62 | 0.00 | -0.08% | 3.62 | 3.70 | 3.58 | 431,379.00 |
| Apr 10 2024 | 3.63 | 0.140 | 3.96% | 3.51 | 3.77 | 3.45 | 1,029,632.00 |
| Apr 09 2024 | 3.49 | -0.160 | -4.46% | 3.64 | 3.66 | 3.45 | 509,329.00 |
| Apr 08 2024 | 3.65 | -0.060 | -1.56% | 3.73 | 3.83 | 3.61 | 521,946.00 |
| Apr 07 2024 | 3.71 | -0.040 | -1.12% | 3.76 | 3.77 | 3.51 | 525,565.00 |
| Apr 06 2024 | 3.75 | -0.010 | -0.21% | 3.77 | 3.99 | 3.70 | 672,711.00 |
| Apr 05 2024 | 3.76 | 0.060 | 1.57% | 3.70 | 3.93 | 3.65 | 747,403.00 |
| Apr 04 2024 | 3.70 | 0.100 | 2.78% | 3.63 | 3.94 | 3.59 | 1,490,261.00 |
| Apr 03 2024 | 3.60 | 0.160 | 4.65% | 3.44 | 3.68 | 3.34 | 1,052,655.00 |
| Apr 02 2024 | 3.44 | -0.300 | -7.94% | 3.73 | 4.15 | 3.42 | 2,403,176.00 |
| Apr 01 2024 | 3.74 | 0.090 | 2.33% | 3.66 | 4.01 | 3.42 | 1,753,585.00 |
| Mar 31 2024 | 3.65 | 0.150 | 4.25% | 3.50 | 3.69 | 3.49 | 342,167.00 |
| Mar 30 2024 | 3.51 | -0.120 | -3.42% | 3.64 | 3.79 | 3.48 | 772,368.00 |
| Mar 29 2024 | 3.63 | 0.070 | 1.85% | 3.56 | 3.65 | 3.38 | 526,229.00 |
| Mar 28 2024 | 3.56 | 0.260 | 7.71% | 3.32 | 3.61 | 3.30 | 471,162.00 |
| Mar 27 2024 | 3.31 | -0.280 | -7.80% | 3.58 | 3.64 | 3.28 | 629,677.00 |
| Mar 26 2024 | 3.59 | 0.010 | 0.34% | 3.59 | 3.71 | 3.48 | 639,449.00 |
| Mar 25 2024 | 3.58 | 0.170 | 4.84% | 3.40 | 3.83 | 3.39 | 1,392,882.00 |
| Mar 24 2024 | 3.41 | 0.140 | 4.22% | 3.28 | 3.44 | 3.22 | 480,021.00 |
| Mar 23 2024 | 3.27 | 0.100 | 3.15% | 3.16 | 3.57 | 3.15 | 1,205,500.00 |
| Mar 22 2024 | 3.17 | 0.090 | 2.79% | 3.08 | 3.18 | 3.06 | 863,486.00 |
| Mar 21 2024 | 3.09 | -0.100 | -3.05% | 3.18 | 3.21 | 3.03 | 777,398.00 |
| Mar 20 2024 | 3.18 | 0.220 | 7.35% | 2.98 | 3.21 | 2.96 | 1,101,352.00 |
| Mar 19 2024 | 2.97 | -0.130 | -4.23% | 3.10 | 3.14 | 2.76 | 1,189,043.00 |
| Mar 18 2024 | 3.10 | -0.010 | -0.16% | 3.09 | 3.30 | 2.99 | 880,378.00 |
| Mar 17 2024 | 3.10 | 0.090 | 2.99% | 3.02 | 3.18 | 2.87 | 946,409.00 |
| Mar 16 2024 | 3.01 | -0.260 | -8.00% | 3.28 | 3.38 | 2.92 | 950,549.00 |
| Mar 15 2024 | 3.27 | -0.040 | -1.12% | 3.36 | 3.94 | 3.24 | 2,698,627.00 |
| Mar 14 2024 | 3.31 | 0.00 | 0.00% | 3.31 | 3.31 | 3.31 | 0.00 |
| Mar 13 2024 | 3.31 | 0.130 | 3.99% | 3.20 | 3.43 | 3.10 | 1,364,109.00 |
| Mar 12 2024 | 3.18 | 0.130 | 4.22% | 3.05 | 3.21 | 3.03 | 998,699.00 |
| Mar 11 2024 | 3.06 | 0.080 | 2.76% | 2.98 | 3.16 | 2.90 | 1,214,766.00 |
| Mar 10 2024 | 2.97 | -0.090 | -2.97% | 3.06 | 3.12 | 2.94 | 777,143.00 |
| Mar 09 2024 | 3.06 | -0.060 | -1.92% | 3.14 | 3.16 | 3.02 | 935,975.00 |
| Mar 08 2024 | 3.12 | 0.210 | 7.13% | 2.93 | 3.43 | 2.87 | 3,564,300.00 |
| Mar 07 2024 | 2.92 | 0.050 | 1.78% | 2.87 | 2.96 | 2.80 | 627,924.00 |
| Mar 06 2024 | 2.87 | 0.050 | 1.67% | 2.81 | 2.89 | 2.70 | 753,926.00 |
| Mar 05 2024 | 2.82 | -0.150 | -5.02% | 2.97 | 2.99 | 2.67 | 996,766.00 |
| Mar 04 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 3.11 | 2.90 | 980,564.00 |
| Mar 03 2024 | 2.97 | -0.110 | -3.42% | 3.08 | 3.18 | 2.91 | 780,350.00 |
| Mar 02 2024 | 3.07 | 0.190 | 6.59% | 2.88 | 3.13 | 2.84 | 969,447.00 |
| Mar 01 2024 | 2.88 | 0.130 | 4.69% | 2.77 | 2.93 | 2.75 | 825,962.00 |
| Feb 29 2024 | 2.75 | 0.020 | 0.77% | 2.72 | 2.84 | 2.70 | 673,253.00 |
| Feb 28 2024 | 2.73 | -0.080 | -2.98% | 2.82 | 2.83 | 2.61 | 1,137,395.00 |
| Feb 27 2024 | 2.82 | -0.010 | -0.18% | 2.82 | 2.88 | 2.76 | 557,774.00 |
| Feb 26 2024 | 2.82 | -0.030 | -0.88% | 2.84 | 2.87 | 2.76 | 391,058.00 |
| Feb 25 2024 | 2.85 | 0.080 | 3.04% | 2.76 | 2.89 | 2.75 | 572,071.00 |
| Feb 24 2024 | 2.76 | -0.020 | -0.65% | 2.79 | 2.80 | 2.72 | 335,411.00 |
| Feb 23 2024 | 2.78 | 0.030 | 1.20% | 2.76 | 2.80 | 2.70 | 489,065.00 |
| Feb 22 2024 | 2.75 | -0.010 | -0.22% | 2.75 | 2.81 | 2.68 | 521,708.00 |
| Feb 21 2024 | 2.75 | -0.030 | -1.18% | 2.79 | 2.85 | 2.69 | 918,010.00 |
| Feb 20 2024 | 2.79 | 0.040 | 1.64% | 2.74 | 2.94 | 2.66 | 1,617,807.00 |
| Feb 19 2024 | 2.74 | 0.030 | 1.18% | 2.71 | 2.83 | 2.67 | 838,898.00 |
| Feb 18 2024 | 2.71 | -0.010 | -0.22% | 2.71 | 2.77 | 2.64 | 710,290.00 |
| Feb 17 2024 | 2.72 | 0.00 | -0.07% | 2.71 | 3.14 | 2.64 | 4,997,353.00 |
| Feb 16 2024 | 2.72 | 0.130 | 5.03% | 2.59 | 2.72 | 2.50 | 1,642,800.00 |
| Feb 15 2024 | 2.59 | 0.080 | 3.36% | 2.51 | 2.61 | 2.50 | 473,310.00 |
| Feb 14 2024 | 2.50 | 0.00 | 0.04% | 2.51 | 2.55 | 2.50 | 325,168.00 |
| Feb 13 2024 | 2.50 | -0.010 | -0.44% | 2.51 | 2.53 | 2.47 | 227,741.00 |
| Feb 12 2024 | 2.51 | -0.010 | -0.32% | 2.51 | 2.55 | 2.46 | 409,591.00 |
| Feb 11 2024 | 2.52 | 0.010 | 0.44% | 2.51 | 2.63 | 2.48 | 601,443.00 |
| Feb 10 2024 | 2.51 | 0.040 | 1.83% | 2.47 | 2.56 | 2.45 | 290,131.00 |
