Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LEADUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.000764 | -0.000019 | -2.43% | 0.000782 | 0.000783 | 0.000755 | 0.00 |
| Jun 12 2024 | 0.000783 | 0.000013 | 1.69% | 0.00077 | 0.000804 | 0.000762 | 0.00 |
| Jun 11 2024 | 0.00077 | -0.000037 | -4.59% | 0.000807 | 0.000807 | 0.000756 | 0.00 |
| Jun 10 2024 | 0.000807 | -0.00000800 | -0.98% | 0.000807 | 0.000817 | 0.000802 | 0.00 |
| Jun 09 2024 | 0.000815 | 0.00000500 | 0.62% | 0.00081 | 0.000818 | 0.000807 | 0.00 |
| Jun 08 2024 | 0.00081 | 0.00000088 | 0.11% | 0.000809 | 0.000816 | 0.000807 | 0.00 |
| Jun 07 2024 | 0.000809 | -0.00003 | -3.58% | 0.000838 | 0.000845 | 0.000801 | 0.00 |
| Jun 06 2024 | 0.000839 | -0.000012 | -1.41% | 0.000851 | 0.000853 | 0.000828 | 0.00 |
| Jun 05 2024 | 0.000851 | 0.000012 | 1.43% | 0.000807 | 0.000855 | 0.000802 | 0.00 |
| Jun 04 2024 | 0.000839 | 0.000011 | 1.33% | 0.000829 | 0.000843 | 0.000823 | 0.00 |
| Jun 03 2024 | 0.000828 | -0.00000400 | -0.48% | 0.000831 | 0.000847 | 0.000827 | 0.00 |
| Jun 02 2024 | 0.000832 | -0.00000700 | -0.83% | 0.000839 | 0.000844 | 0.000825 | 0.00 |
| Jun 01 2024 | 0.000839 | 0.000011 | 1.33% | 0.000828 | 0.000842 | 0.000825 | 0.00 |
| May 31 2024 | 0.000828 | 0.00000400 | 0.49% | 0.000824 | 0.000845 | 0.000819 | 0.00 |
| May 30 2024 | 0.000824 | -0.00000400 | -0.48% | 0.000829 | 0.000841 | 0.000815 | 0.00 |
| May 29 2024 | 0.000828 | -0.000017 | -2.01% | 0.000845 | 0.000854 | 0.000823 | 0.00 |
| May 28 2024 | 0.000846 | -0.000011 | -1.28% | 0.000855 | 0.000863 | 0.000829 | 0.00 |
| May 27 2024 | 0.000857 | 0.000015 | 1.78% | 0.000807 | 0.000874 | 0.000802 | 0.00 |
| May 26 2024 | 0.000841 | 0.000017 | 2.06% | 0.000825 | 0.000854 | 0.000821 | 0.00 |
| May 25 2024 | 0.000824 | 0.00000400 | 0.49% | 0.000819 | 0.00083 | 0.000817 | 0.00 |
| May 24 2024 | 0.00082 | -0.00000600 | -0.73% | 0.000829 | 0.000841 | 0.0008 | 0.00 |
| May 23 2024 | 0.000827 | 0.00000400 | 0.49% | 0.000822 | 0.000867 | 0.000785 | 0.00 |
| May 22 2024 | 0.000823 | -0.000011 | -1.32% | 0.000834 | 0.000839 | 0.000804 | 0.00 |
| May 21 2024 | 0.000834 | 0.000029 | 3.60% | 0.000807 | 0.000844 | 0.000799 | 0.00 |
| May 20 2024 | 0.000805 | 0.00013 | 19.30% | 0.000672 | 0.00081 | 0.000665 | 0.00 |
| May 19 2024 | 0.000675 | -0.000012 | -1.75% | 0.000687 | 0.00069 | 0.000673 | 0.00 |
| May 18 2024 | 0.000687 | 0.00000800 | 1.18% | 0.00068 | 0.000692 | 0.000679 | 0.00 |
| May 17 2024 | 0.00068 | 0.000032 | 4.94% | 0.000647 | 0.000686 | 0.000645 | 0.00 |
| May 16 2024 | 0.000647 | -0.000021 | -3.14% | 0.000668 | 0.000669 | 0.000644 | 0.00 |
| May 15 2024 | 0.000668 | 0.000034 | 5.36% | 0.000635 | 0.000669 | 0.00063 | 0.00 |
| May 14 2024 | 0.000634 | -0.000015 | -2.31% | 0.000648 | 0.000651 | 0.000629 | 0.00 |
| May 13 2024 | 0.000649 | 0.00000400 | 0.62% | 0.000672 | 0.000676 | 0.000643 | 0.00 |
| May 12 2024 | 0.000645 | 0.00000400 | 0.62% | 0.000641 | 0.000649 | 0.000639 | 0.00 |
| May 11 2024 | 0.00064 | -0.00000021 | -0.03% | 0.000641 | 0.000647 | 0.000636 | 0.00 |
| May 10 2024 | 0.00064 | -0.000027 | -4.04% | 0.000667 | 0.000672 | 0.000634 | 0.00 |
| May 09 2024 | 0.000668 | 0.000014 | 2.14% | 0.000655 | 0.000673 | 0.00065 | 0.00 |
| May 08 2024 | 0.000654 | -0.00001 | -1.51% | 0.000663 | 0.000668 | 0.000647 | 0.00 |
| May 07 2024 | 0.000664 | -0.000011 | -1.63% | 0.000675 | 0.000688 | 0.000662 | 0.00 |
| May 06 2024 | 0.000675 | -0.000015 | -2.17% | 0.000672 | 0.000705 | 0.000665 | 0.00 |
| May 05 2024 | 0.00069 | 0.00000400 | 0.58% | 0.000686 | 0.000697 | 0.000677 | 0.00 |
| May 04 2024 | 0.000686 | 0.00000300 | 0.44% | 0.000682 | 0.000697 | 0.000681 | 0.00 |
| May 03 2024 | 0.000683 | 0.000026 | 3.95% | 0.000658 | 0.000688 | 0.000651 | 0.00 |
| May 02 2024 | 0.000658 | 0.00000200 | 0.31% | 0.000655 | 0.000663 | 0.000637 | 0.00 |
| May 01 2024 | 0.000655 | -0.00000900 | -1.35% | 0.000662 | 0.000664 | 0.000619 | 0.00 |
| Apr 30 2024 | 0.000665 | -0.000043 | -6.08% | 0.000706 | 0.000715 | 0.000642 | 0.00 |
| Apr 29 2024 | 0.000707 | -0.000011 | -1.53% | 0.000672 | 0.000711 | 0.000665 | 0.00 |
| Apr 28 2024 | 0.000718 | 0.00000300 | 0.42% | 0.000716 | 0.000736 | 0.000715 | 0.00 |
| Apr 27 2024 | 0.000716 | 0.000028 | 4.07% | 0.000689 | 0.000722 | 0.000678 | 0.00 |
| Apr 26 2024 | 0.000688 | -0.00000600 | -0.86% | 0.000694 | 0.000696 | 0.000683 | 0.00 |
| Apr 25 2024 | 0.000695 | 0.00000500 | 0.72% | 0.000691 | 0.000702 | 0.000676 | 0.00 |
| Apr 24 2024 | 0.00069 | -0.000019 | -2.68% | 0.000709 | 0.000724 | 0.000683 | 0.00 |
| Apr 23 2024 | 0.000708 | 0.00000400 | 0.57% | 0.000704 | 0.000718 | 0.000694 | 0.00 |
| Apr 22 2024 | 0.000704 | 0.000012 | 1.73% | 0.000672 | 0.000711 | 0.000665 | 0.00 |
| Apr 21 2024 | 0.000693 | -0.00000084 | -0.12% | 0.000693 | 0.000703 | 0.000686 | 0.00 |
| Apr 20 2024 | 0.000693 | 0.000018 | 2.67% | 0.000672 | 0.000698 | 0.000665 | 0.00 |
| Apr 19 2024 | 0.000675 | 0.00000031 | 0.05% | 0.000674 | 0.000687 | 0.000632 | 0.00 |
| Apr 18 2024 | 0.000675 | 0.000019 | 2.90% | 0.000658 | 0.000681 | 0.000651 | 0.00 |
| Apr 17 2024 | 0.000656 | -0.000023 | -3.39% | 0.000678 | 0.000686 | 0.000644 | 0.00 |
| Apr 16 2024 | 0.000679 | -0.00000400 | -0.59% | 0.000681 | 0.000687 | 0.00066 | 0.00 |
| Apr 15 2024 | 0.000682 | -0.000013 | -1.87% | 0.000662 | 0.00072 | 0.000633 | 0.00 |
| Apr 14 2024 | 0.000695 | 0.000029 | 4.35% | 0.000662 | 0.000698 | 0.000641 | 0.00 |
| Apr 13 2024 | 0.000666 | -0.000047 | -6.59% | 0.00071 | 0.000726 | 0.000636 | 0.00 |
| Apr 12 2024 | 0.000714 | -0.000058 | -7.52% | 0.000771 | 0.000782 | 0.000689 | 0.00 |
| Apr 11 2024 | 0.000772 | -0.00000700 | -0.90% | 0.000778 | 0.000796 | 0.000765 | 0.00 |
| Apr 10 2024 | 0.000779 | 0.00000700 | 0.91% | 0.000771 | 0.000783 | 0.000752 | 0.00 |
| Apr 09 2024 | 0.000772 | -0.000041 | -5.04% | 0.000814 | 0.000819 | 0.000762 | 0.00 |
| Apr 08 2024 | 0.000813 | 0.000053 | 6.97% | 0.000662 | 0.000819 | 0.000633 | 0.00 |
| Apr 07 2024 | 0.00076 | 0.00002 | 2.70% | 0.000738 | 0.000761 | 0.000736 | 0.00 |
| Apr 06 2024 | 0.00074 | 0.00000800 | 1.09% | 0.000729 | 0.000747 | 0.000729 | 0.00 |
| Apr 05 2024 | 0.000732 | -0.00000052 | -0.07% | 0.000733 | 0.000736 | 0.000709 | 0.00 |
| Apr 04 2024 | 0.000732 | 0.00000200 | 0.27% | 0.000727 | 0.000758 | 0.000716 | 0.00 |
| Apr 03 2024 | 0.00073 | 0.00000900 | 1.25% | 0.000723 | 0.000741 | 0.000706 | 0.00 |
| Apr 02 2024 | 0.000721 | -0.000052 | -6.72% | 0.000771 | 0.000771 | 0.000708 | 0.00 |
| Apr 01 2024 | 0.000773 | -0.000028 | -3.49% | 0.000662 | 0.000785 | 0.000633 | 0.00 |
| Mar 31 2024 | 0.000801 | 0.00003 | 3.89% | 0.000772 | 0.000804 | 0.000772 | 0.00 |
| Mar 30 2024 | 0.000772 | -0.00000200 | -0.26% | 0.000773 | 0.000785 | 0.000768 | 0.00 |
| Mar 29 2024 | 0.000773 | -0.000011 | -1.40% | 0.000784 | 0.000788 | 0.000764 | 0.00 |
| Mar 28 2024 | 0.000784 | 0.000015 | 1.95% | 0.00077 | 0.000794 | 0.000763 | 0.00 |
| Mar 27 2024 | 0.000769 | -0.00002 | -2.53% | 0.000789 | 0.000806 | 0.000762 | 0.00 |
| Mar 26 2024 | 0.000789 | 0.00000100 | 0.13% | 0.000788 | 0.000809 | 0.000781 | 0.00 |
| Mar 25 2024 | 0.000788 | 0.000028 | 3.68% | 0.000662 | 0.000803 | 0.000633 | 0.00 |
| Mar 24 2024 | 0.00076 | 0.000022 | 2.98% | 0.000736 | 0.000764 | 0.000727 | 0.00 |
| Mar 23 2024 | 0.000738 | 0.00000800 | 1.10% | 0.000732 | 0.000753 | 0.00072 | 0.00 |
| Mar 22 2024 | 0.00073 | -0.000039 | -5.08% | 0.000769 | 0.000779 | 0.000716 | 0.00 |
| Mar 21 2024 | 0.000768 | -0.00000500 | -0.65% | 0.000772 | 0.000789 | 0.000751 | 0.00 |
| Mar 20 2024 | 0.000774 | 0.000076 | 10.89% | 0.000695 | 0.000777 | 0.000674 | 0.00 |
| Mar 19 2024 | 0.000698 | -0.000077 | -9.93% | 0.000774 | 0.000778 | 0.000694 | 0.00 |
| Mar 18 2024 | 0.000775 | -0.000024 | -3.00% | 0.000662 | 0.000801 | 0.000633 | 0.00 |
| Mar 17 2024 | 0.000799 | 0.000025 | 3.23% | 0.000781 | 0.000809 | 0.000753 | 0.00 |
| Mar 16 2024 | 0.000774 | -0.000049 | -5.95% | 0.000824 | 0.000831 | 0.000766 | 0.00 |
