ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,213.84
      -0.17%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ludena Protocol (Cryptocurrency:LDNNUSD)

      6. Ludena Protocol (Cryptocurrency:LDNNUSD) Historical

      LDNNUSD Ludena Protocol

      0.000772
      -0.00000018 (-0.02%)
      20:02:01 - Realtime Data

      LDNNUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.000773 -0.000028 -3.50% 0.0008 0.000806 0.000765 0.00
      Jun 06 2024 0.000801 -0.000011 -1.35% 0.000812 0.000814 0.000791 0.00
      Jun 05 2024 0.000812 0.000011 1.37% 0.00077 0.000816 0.000765 0.00
      Jun 04 2024 0.000801 0.000011 1.39% 0.000791 0.000804 0.000786 0.00
      Jun 03 2024 0.00079 -0.00000400 -0.50% 0.000793 0.000808 0.000789 0.00
      Jun 02 2024 0.000794 -0.00000700 -0.87% 0.000801 0.000805 0.000788 0.00
      Jun 01 2024 0.000801 0.00001 1.27% 0.00079 0.000804 0.000788 0.00
      May 31 2024 0.00079 0.00000400 0.51% 0.000786 0.000807 0.000782 0.00
      May 30 2024 0.000787 -0.00000400 -0.51% 0.000791 0.000802 0.000778 0.00
      May 29 2024 0.000791 -0.000017 -2.11% 0.000806 0.000815 0.000786 0.00
      May 28 2024 0.000807 -0.00001 -1.22% 0.000816 0.000824 0.000792 0.00
      May 27 2024 0.000818 0.000015 1.87% 0.00077 0.000834 0.000765 0.00
      May 26 2024 0.000803 0.000016 2.03% 0.000788 0.000815 0.000784 0.00
      May 25 2024 0.000787 0.00000400 0.51% 0.000782 0.000793 0.00078 0.00
      May 24 2024 0.000783 -0.00000600 -0.76% 0.000792 0.000803 0.000764 0.00
      May 23 2024 0.000789 0.00000300 0.38% 0.000785 0.000828 0.00075 0.00
      May 22 2024 0.000786 -0.000011 -1.38% 0.000796 0.000801 0.000768 0.00
      May 21 2024 0.000796 0.000028 3.64% 0.00077 0.000805 0.000763 0.00
      May 20 2024 0.000769 0.000124 19.30% 0.000619 0.000774 0.000603 0.00
      May 19 2024 0.000644 -0.000012 -1.83% 0.000656 0.000659 0.000642 0.00
      May 18 2024 0.000656 0.00000700 1.08% 0.000649 0.000661 0.000648 0.00
      May 17 2024 0.000649 0.000031 5.02% 0.000618 0.000655 0.000616 0.00
      May 16 2024 0.000618 -0.00002 -3.14% 0.000638 0.000639 0.000614 0.00
      May 15 2024 0.000638 0.000033 5.45% 0.000606 0.000639 0.000601 0.00
      May 14 2024 0.000605 -0.000014 -2.26% 0.000619 0.000621 0.000601 0.00
      May 13 2024 0.000619 0.00000400 0.65% 0.000625 0.000632 0.000614 0.00
      May 12 2024 0.000615 0.00000400 0.65% 0.000612 0.000619 0.00061 0.00
      May 11 2024 0.000611 -0.00000020 -0.03% 0.000612 0.000618 0.000607 0.00
      May 10 2024 0.000611 -0.000026 -4.08% 0.000636 0.000641 0.000605 0.00
      May 09 2024 0.000637 0.000013 2.08% 0.000625 0.000642 0.00062 0.00
      May 08 2024 0.000624 -0.00001 -1.58% 0.000633 0.000638 0.000617 0.00
      May 07 2024 0.000634 -0.000011 -1.71% 0.000644 0.000657 0.000632 0.00
      May 06 2024 0.000644 -0.000014 -2.13% 0.000661 0.027129 0.00064 0.00
      May 05 2024 0.000658 0.00000400 0.61% 0.000654 0.000666 0.000646 0.00
      May 04 2024 0.000655 0.00000200 0.31% 0.000651 0.000665 0.00065 0.00
      May 03 2024 0.000652 0.000024 3.82% 0.000628 0.000656 0.000622 0.00
      May 02 2024 0.000628 0.00000200 0.32% 0.000625 0.000633 0.000608 0.00
      May 01 2024 0.000626 -0.00000900 -1.42% 0.000632 0.000634 0.000591 0.00
      Apr 30 2024 0.000635 -0.000041 -6.07% 0.000674 0.000682 0.000613 0.00
      Apr 29 2024 0.000675 -0.000011 -1.60% 0.000661 0.02709 0.000653 0.00
      Apr 28 2024 0.000686 0.00000300 0.44% 0.000683 0.000703 0.000682 0.00
      Apr 27 2024 0.000683 0.000026 3.96% 0.000658 0.000689 0.000647 0.00
      Apr 26 2024 0.000657 -0.00000600 -0.90% 0.000663 0.000665 0.000652 0.00
      Apr 25 2024 0.000663 0.00000500 0.76% 0.000659 0.00067 0.000645 0.00
      Apr 24 2024 0.000658 -0.000018 -2.66% 0.000677 0.000691 0.000652 0.00
      Apr 23 2024 0.000676 0.00000400 0.60% 0.000672 0.000685 0.000663 0.00
      Apr 22 2024 0.000672 0.000011 1.66% 0.000661 0.000678 0.000653 0.00
      Apr 21 2024 0.000661 -0.00000081 -0.12% 0.000661 0.000671 0.000655 0.00
      Apr 20 2024 0.000662 0.000017 2.64% 0.000642 0.000666 0.000634 0.00
      Apr 19 2024 0.000644 0.00000030 0.05% 0.000643 0.000656 0.000603 0.00
      Apr 18 2024 0.000644 0.000018 2.87% 0.000628 0.00065 0.000621 0.00
      Apr 17 2024 0.000626 -0.000022 -3.40% 0.000647 0.000655 0.000615 0.00
      Apr 16 2024 0.000648 -0.00000300 -0.46% 0.00065 0.000656 0.00063 0.00
      Apr 15 2024 0.000651 -0.000013 -1.96% 0.000661 0.000687 0.000638 0.00
      Apr 14 2024 0.000664 0.000028 4.40% 0.000632 0.000666 0.000612 0.00
      Apr 13 2024 0.000636 -0.000045 -6.61% 0.000678 0.000693 0.000607 0.00
      Apr 12 2024 0.000681 -0.000055 -7.47% 0.000736 0.000746 0.000658 0.00
      Apr 11 2024 0.000737 -0.00000700 -0.94% 0.000743 0.000759 0.00073 0.00
      Apr 10 2024 0.000743 0.00000600 0.81% 0.000736 0.000747 0.000718 0.00
      Apr 09 2024 0.000737 -0.000039 -5.03% 0.000777 0.000782 0.000727 0.00
      Apr 08 2024 0.000776 0.00005 6.89% 0.000765 0.000782 0.000719 0.00
      Apr 07 2024 0.000726 0.000019 2.69% 0.000704 0.000726 0.000703 0.00
      Apr 06 2024 0.000706 0.00000800 1.15% 0.000696 0.000713 0.000696 0.00
      Apr 05 2024 0.000698 -0.00000050 -0.07% 0.000699 0.000703 0.000677 0.00
      Apr 04 2024 0.000699 0.00000200 0.29% 0.000694 0.000723 0.000684 0.00
      Apr 03 2024 0.000697 0.00000800 1.16% 0.00069 0.000707 0.000674 0.00
      Apr 02 2024 0.000688 -0.00005 -6.77% 0.000736 0.000736 0.000676 0.00
      Apr 01 2024 0.000738 -0.000027 -3.53% 0.000765 0.029793 0.000718 0.00
      Mar 31 2024 0.000765 0.000028 3.80% 0.000737 0.000767 0.000737 0.00
      Mar 30 2024 0.000737 -0.00000200 -0.27% 0.000737 0.000749 0.000733 0.00
      Mar 29 2024 0.000738 -0.00001 -1.34% 0.000748 0.000752 0.00073 0.00
      Mar 28 2024 0.000748 0.000015 2.04% 0.000735 0.000758 0.000728 0.00
      Mar 27 2024 0.000734 -0.000019 -2.52% 0.000753 0.00077 0.000727 0.00
      Mar 26 2024 0.000753 0.00000100 0.13% 0.000752 0.000772 0.000745 0.00
      Mar 25 2024 0.000752 0.000026 3.58% 0.000803 0.000809 0.000721 0.00
      Mar 24 2024 0.000726 0.000021 2.98% 0.000703 0.000729 0.000694 0.00
      Mar 23 2024 0.000704 0.00000800 1.15% 0.000699 0.000719 0.000687 0.00
      Mar 22 2024 0.000697 -0.000037 -5.04% 0.000734 0.000743 0.000684 0.00
      Mar 21 2024 0.000733 -0.00000500 -0.68% 0.000736 0.000753 0.000716 0.00
      Mar 20 2024 0.000739 0.000072 10.80% 0.000663 0.000742 0.000644 0.00
      Mar 19 2024 0.000666 -0.000074 -10.00% 0.000739 0.000743 0.000663 0.00
      Mar 18 2024 0.00074 -0.000023 -3.01% 0.000803 0.030771 0.000728 0.00
      Mar 17 2024 0.000763 0.000024 3.25% 0.000745 0.000772 0.000719 0.00
      Mar 16 2024 0.000739 -0.000046 -5.85% 0.000787 0.000793 0.000731 0.00
      Mar 15 2024 0.000786 -0.00003 -3.68% 0.000803 0.000809 0.000754 0.00
      Mar 14 2024 0.000816 -0.000026 -3.09% 0.00084 0.000842 0.000782 0.00
      Mar 13 2024 0.000841 0.00000700 0.84% 0.000835 0.000857 0.000828 0.00
      Mar 12 2024 0.000834 -0.00002 -2.34% 0.000855 0.000859 0.000809 0.00
      Mar 11 2024 0.000855 0.000039 4.78% 0.000803 0.000859 0.000794 0.00
      Mar 10 2024 0.000816 -0.00000700 -0.85% 0.000821 0.000833 0.000799 0.00
      Mar 09 2024 0.000823 0.00000500 0.61% 0.000817 0.00083 0.000815 0.00

      Your Recent History

      COIN
      LDNNUSD
      Ludena Protocol
      BOV
      BMIL39Q
      Global X Funds
      BIT
      IRCP
      Exchange Traded
      Delayed Upgrade Clock