Register to chat with like-minded investors on our interactive forums.LQTYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 1.16 | 0.040 | 3.11% | 1.13 | 1.24 | 1.13 | 5,492,831.00 |
| Jun 01 2024 | 1.13 | -0.020 | -1.75% | 1.15 | 1.15 | 1.12 | 1,997,127.00 |
| May 31 2024 | 1.15 | 0.020 | 1.96% | 1.12 | 1.17 | 1.12 | 2,585,680.00 |
| May 30 2024 | 1.12 | 0.00 | 0.18% | 1.12 | 1.16 | 1.09 | 2,160,784.00 |
| May 29 2024 | 1.12 | -0.040 | -3.53% | 1.17 | 1.17 | 1.12 | 3,689,653.00 |
| May 28 2024 | 1.16 | 0.00 | 0.35% | 1.16 | 1.20 | 1.11 | 4,537,000.00 |
| May 27 2024 | 1.16 | 0.040 | 3.57% | 1.12 | 1.18 | 1.11 | 2,501,655.00 |
| May 26 2024 | 1.12 | -0.030 | -2.19% | 1.14 | 1.17 | 1.11 | 3,147,339.00 |
| May 25 2024 | 1.14 | 0.010 | 1.06% | 1.13 | 1.18 | 1.13 | 2,427,348.00 |
| May 24 2024 | 1.13 | 0.00 | -0.09% | 1.13 | 1.18 | 1.08 | 4,762,167.00 |
| May 23 2024 | 1.13 | 0.040 | 3.85% | 1.09 | 1.15 | 1.03 | 7,200,460.00 |
| May 22 2024 | 1.09 | -0.010 | -1.18% | 1.11 | 1.11 | 1.06 | 3,888,796.00 |
| May 21 2024 | 1.10 | 0.010 | 1.01% | 1.09 | 1.13 | 1.08 | 5,738,222.00 |
| May 20 2024 | 1.09 | 0.120 | 11.76% | 0.978 | 1.10 | 0.957 | 3,559,467.00 |
| May 19 2024 | 0.978 | -0.049 | -4.77% | 1.02 | 1.05 | 0.968 | 1,724,131.00 |
| May 18 2024 | 1.03 | 0.00 | -0.19% | 1.03 | 1.03 | 1.01 | 1,380,988.00 |
| May 17 2024 | 1.03 | 0.040 | 4.15% | 0.988 | 1.05 | 0.985 | 2,124,102.00 |
| May 16 2024 | 0.988 | -0.018 | -1.79% | 1.01 | 1.02 | 0.958 | 3,317,386.00 |
| May 15 2024 | 1.01 | 0.080 | 8.29% | 0.931 | 1.02 | 0.921 | 3,457,985.00 |
| May 14 2024 | 0.929 | -0.052 | -5.30% | 0.978 | 0.984 | 0.921 | 3,090,753.00 |
| May 13 2024 | 0.981 | -0.013 | -1.31% | 0.995 | 1.01 | 0.941 | 3,940,831.00 |
| May 12 2024 | 0.994 | -0.010 | -1.00% | 1.01 | 1.02 | 0.990 | 2,218,428.00 |
| May 11 2024 | 1.00 | -0.020 | -1.47% | 1.02 | 1.03 | 1.00 | 2,731,829.00 |
| May 10 2024 | 1.02 | -0.070 | -6.00% | 1.08 | 1.09 | 0.994 | 5,963,907.00 |
| May 09 2024 | 1.08 | 0.040 | 3.34% | 1.05 | 1.09 | 1.03 | 5,961,716.00 |
| May 08 2024 | 1.05 | 0.010 | 1.35% | 1.03 | 1.07 | 1.01 | 7,322,604.00 |
| May 07 2024 | 1.04 | 0.00 | -0.10% | 1.04 | 1.07 | 1.02 | 5,539,948.00 |
| May 06 2024 | 1.04 | -0.040 | -3.81% | 1.08 | 1.10 | 1.03 | 5,783,759.00 |
| May 05 2024 | 1.08 | 0.00 | 0.28% | 1.08 | 1.10 | 1.05 | 4,400,679.00 |
| May 04 2024 | 1.07 | -0.010 | -0.65% | 1.08 | 1.09 | 1.07 | 2,870,562.00 |
| May 03 2024 | 1.08 | 0.060 | 6.29% | 1.02 | 1.10 | 1.01 | 5,493,033.00 |
| May 02 2024 | 1.02 | 0.00 | 0.30% | 1.02 | 1.03 | 0.976 | 4,630,080.00 |
| May 01 2024 | 1.01 | 0.010 | 1.30% | 1.01 | 1.03 | 0.944 | 5,363,335.00 |
| Apr 30 2024 | 1.00 | -0.110 | -10.06% | 1.11 | 1.15 | 0.961 | 7,972,192.00 |
| Apr 29 2024 | 1.11 | -0.010 | -0.71% | 1.12 | 1.14 | 1.06 | 9,200,324.00 |
| Apr 28 2024 | 1.12 | 0.020 | 2.00% | 1.10 | 1.17 | 1.10 | 6,093,825.00 |
| Apr 27 2024 | 1.10 | 0.010 | 1.38% | 1.09 | 1.12 | 1.04 | 9,363,386.00 |
| Apr 26 2024 | 1.08 | -0.020 | -1.63% | 1.10 | 1.11 | 1.04 | 8,825,007.00 |
| Apr 25 2024 | 1.10 | 0.060 | 5.76% | 1.04 | 1.14 | 0.997 | 10,806,685.00 |
| Apr 24 2024 | 1.04 | -0.060 | -5.70% | 1.11 | 1.13 | 1.03 | 10,141,748.00 |
| Apr 23 2024 | 1.11 | 0.010 | 0.91% | 1.09 | 1.15 | 1.07 | 5,728,198.00 |
| Apr 22 2024 | 1.10 | 0.020 | 1.96% | 1.08 | 1.11 | 1.07 | 7,632,266.00 |
| Apr 21 2024 | 1.07 | -0.030 | -2.45% | 1.09 | 1.10 | 1.04 | 7,911,720.00 |
| Apr 20 2024 | 1.10 | 0.090 | 9.23% | 1.01 | 1.12 | 1.01 | 8,402,656.00 |
| Apr 19 2024 | 1.01 | -0.020 | -1.56% | 1.02 | 1.08 | 0.947 | 12,463,028.00 |
| Apr 18 2024 | 1.02 | 0.030 | 2.91% | 0.997 | 1.05 | 0.963 | 9,148,855.00 |
| Apr 17 2024 | 0.995 | -0.010 | -1.00% | 0.998 | 1.03 | 0.948 | 6,445,557.00 |
| Apr 16 2024 | 1.01 | 0.030 | 2.97% | 0.973 | 1.02 | 0.934 | 5,993,968.00 |
| Apr 15 2024 | 0.976 | -0.068 | -6.51% | 1.03 | 1.08 | 0.923 | 8,045,332.00 |
| Apr 14 2024 | 1.04 | 0.100 | 10.71% | 0.944 | 1.05 | 0.890 | 7,349,664.00 |
| Apr 13 2024 | 0.943 | -0.222 | -19.06% | 1.16 | 1.17 | 0.800 | 12,204,892.00 |
| Apr 12 2024 | 1.17 | -0.300 | -20.64% | 1.47 | 1.51 | 1.07 | 10,453,874.00 |
| Apr 11 2024 | 1.47 | -0.050 | -3.29% | 1.52 | 1.54 | 1.46 | 3,333,562.00 |
| Apr 10 2024 | 1.52 | -0.070 | -4.53% | 1.59 | 1.61 | 1.46 | 6,421,494.00 |
| Apr 09 2024 | 1.59 | -0.030 | -1.97% | 1.63 | 1.64 | 1.54 | 6,628,291.00 |
| Apr 08 2024 | 1.62 | 0.00 | -0.12% | 1.62 | 1.66 | 1.58 | 5,823,216.00 |
| Apr 07 2024 | 1.62 | 0.090 | 6.01% | 1.53 | 1.69 | 1.52 | 8,775,477.00 |
| Apr 06 2024 | 1.53 | 0.020 | 1.59% | 1.50 | 1.55 | 1.48 | 5,175,479.00 |
| Apr 05 2024 | 1.51 | 0.030 | 1.89% | 1.47 | 1.53 | 1.42 | 6,412,113.00 |
| Apr 04 2024 | 1.48 | -0.040 | -2.31% | 1.50 | 1.54 | 1.45 | 9,250,721.00 |
| Apr 03 2024 | 1.52 | -0.260 | -14.50% | 1.77 | 1.84 | 1.47 | 21,250,996.00 |
| Apr 02 2024 | 1.77 | 0.00 | 0.23% | 1.76 | 1.89 | 1.59 | 29,181,231.00 |
| Apr 01 2024 | 1.77 | -0.160 | -8.16% | 1.91 | 2.03 | 1.75 | 26,485,387.00 |
| Mar 31 2024 | 1.93 | 0.370 | 23.79% | 1.56 | 2.15 | 1.55 | 41,808,475.00 |
| Mar 30 2024 | 1.56 | -0.040 | -2.51% | 1.58 | 1.61 | 1.54 | 5,870,299.00 |
| Mar 29 2024 | 1.60 | 0.160 | 11.07% | 1.44 | 1.74 | 1.43 | 34,154,056.00 |
| Mar 28 2024 | 1.44 | 0.070 | 5.05% | 1.36 | 1.45 | 1.34 | 5,878,114.00 |
| Mar 27 2024 | 1.37 | -0.130 | -8.74% | 1.50 | 1.52 | 1.35 | 10,635,850.00 |
| Mar 26 2024 | 1.50 | -0.010 | -0.79% | 1.50 | 1.55 | 1.47 | 5,976,863.00 |
| Mar 25 2024 | 1.51 | 0.070 | 4.86% | 1.44 | 1.53 | 1.43 | 4,210,725.00 |
| Mar 24 2024 | 1.44 | 0.050 | 3.52% | 1.40 | 1.45 | 1.36 | 3,976,788.00 |
| Mar 23 2024 | 1.39 | -0.020 | -1.70% | 1.42 | 1.46 | 1.39 | 3,463,765.00 |
| Mar 22 2024 | 1.42 | -0.050 | -3.28% | 1.46 | 1.58 | 1.37 | 8,943,425.00 |
| Mar 21 2024 | 1.46 | 0.040 | 2.74% | 1.42 | 1.49 | 1.40 | 5,410,928.00 |
| Mar 20 2024 | 1.42 | 0.130 | 9.96% | 1.30 | 1.44 | 1.25 | 4,084,339.00 |
| Mar 19 2024 | 1.30 | -0.150 | -10.32% | 1.44 | 1.46 | 1.25 | 5,828,114.00 |
| Mar 18 2024 | 1.44 | -0.090 | -6.11% | 1.53 | 1.55 | 1.42 | 3,257,203.00 |
| Mar 17 2024 | 1.54 | 0.040 | 2.67% | 1.51 | 1.56 | 1.43 | 3,445,080.00 |
| Mar 16 2024 | 1.50 | -0.200 | -11.52% | 1.69 | 1.71 | 1.46 | 5,124,915.00 |
| Mar 15 2024 | 1.69 | -0.170 | -8.93% | 1.77 | 1.81 | 1.50 | 6,331,118.00 |
| Mar 14 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
| Mar 13 2024 | 1.86 | 0.060 | 3.39% | 1.79 | 1.91 | 1.79 | 5,451,404.00 |
| Mar 12 2024 | 1.80 | 0.010 | 0.50% | 1.79 | 1.80 | 1.66 | 4,042,054.00 |
| Mar 11 2024 | 1.79 | 0.030 | 1.59% | 1.76 | 1.83 | 1.66 | 6,852,923.00 |
| Mar 10 2024 | 1.76 | -0.120 | -6.48% | 1.87 | 1.88 | 1.70 | 4,866,472.00 |
| Mar 09 2024 | 1.88 | 0.090 | 5.08% | 1.79 | 1.93 | 1.78 | 4,176,876.00 |
| Mar 08 2024 | 1.79 | 0.010 | 0.56% | 1.79 | 1.83 | 1.70 | 3,416,509.00 |
| Mar 07 2024 | 1.78 | 0.050 | 2.77% | 1.74 | 1.80 | 1.69 | 2,996,291.00 |
| Mar 06 2024 | 1.73 | 0.080 | 5.09% | 1.65 | 1.75 | 1.58 | 3,390,203.00 |
| Mar 05 2024 | 1.65 | -0.100 | -5.71% | 1.75 | 1.85 | 1.46 | 4,603,992.00 |
