Register for real-time alerts, custom portfolio, and market movers
LEMOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000099 | -0.00000900 | -8.33% | 0.000108 | 0.000108 | 0.000099 | 116,029,411.00 |
| May 30 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000108 | 0.000107 | 118,267,387.00 |
| May 29 2024 | 0.000108 | 0.00000300 | 2.86% | 0.000105 | 0.000109 | 0.000105 | 118,272,874.00 |
| May 28 2024 | 0.000105 | -0.00000600 | -5.41% | 0.00011 | 0.000111 | 0.000105 | 132,625,677.00 |
| May 27 2024 | 0.000111 | 0.00000700 | 6.73% | 0.000104 | 0.000135 | 0.000103 | 309,064,537.00 |
| May 26 2024 | 0.000104 | 0.00 | 0.00% | 0.000105 | 0.000112 | 0.000103 | 127,038,190.00 |
| May 25 2024 | 0.000104 | 0.00 | 0.00% | 0.000104 | 0.000119 | 0.000103 | 103,780,627.00 |
| May 24 2024 | 0.000104 | -0.000026 | -20.00% | 0.00013 | 0.00013 | 0.0001 | 125,651,968.00 |
| May 23 2024 | 0.00013 | 0.000032 | 32.65% | 0.000098 | 0.00017 | 0.000095 | 178,273,394.00 |
| May 22 2024 | 0.000098 | 0.00 | 0.00% | 0.000098 | 0.000098 | 0.000097 | 134,506,354.00 |
| May 21 2024 | 0.000098 | 0.00000100 | 1.03% | 0.000097 | 0.000098 | 0.000097 | 144,648,199.00 |
| May 20 2024 | 0.000097 | 0.00 | 0.00% | 0.000097 | 0.000098 | 0.000095 | 279,526,545.00 |
| May 19 2024 | 0.000097 | 0.00 | 0.00% | 0.000097 | 0.000098 | 0.000096 | 120,929,812.00 |
| May 18 2024 | 0.000097 | 0.00000700 | 7.78% | 0.00009 | 0.000098 | 0.00009 | 77,774,530.00 |
| May 17 2024 | 0.00009 | -0.00000200 | -2.17% | 0.00009 | 0.000091 | 0.000089 | 153,436,472.00 |
| May 16 2024 | 0.000092 | -0.00000100 | -1.08% | 0.000093 | 0.000093 | 0.00009 | 147,655,366.00 |
| May 15 2024 | 0.000093 | 0.00000400 | 4.49% | 0.000089 | 0.000093 | 0.000089 | 145,431,799.00 |
| May 14 2024 | 0.000089 | -0.00000400 | -4.30% | 0.000093 | 0.000093 | 0.000087 | 77,830,084.00 |
| May 13 2024 | 0.000093 | -0.00000300 | -3.13% | 0.000095 | 0.000097 | 0.000091 | 263,020,913.00 |
| May 12 2024 | 0.000096 | -0.00000200 | -2.04% | 0.000098 | 0.0001 | 0.000096 | 142,394,624.00 |
| May 11 2024 | 0.000098 | -0.00000100 | -1.01% | 0.000099 | 0.0001 | 0.000095 | 101,593,442.00 |
| May 10 2024 | 0.000099 | -0.00000900 | -8.33% | 0.000108 | 0.000113 | 0.000097 | 140,127,058.00 |
| May 09 2024 | 0.000108 | -0.000016 | -12.90% | 0.000124 | 0.000166 | 0.000095 | 241,778,762.00 |
| May 08 2024 | 0.000124 | 0.000014 | 12.73% | 0.00011 | 0.00019 | 0.000109 | 130,574,723.00 |
| May 07 2024 | 0.00011 | 0.00000500 | 4.76% | 0.000105 | 0.000115 | 0.000103 | 107,966,706.00 |
| May 06 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000106 | 0.000107 | 0.000105 | 248,542,456.00 |
| May 05 2024 | 0.000106 | 0.00000100 | 0.95% | 0.000105 | 0.000107 | 0.000104 | 124,705,439.00 |
| May 04 2024 | 0.000105 | -0.00000300 | -2.78% | 0.000108 | 0.000108 | 0.000104 | 121,693,287.00 |
| May 03 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.000109 | 0.000107 | 126,422,433.00 |
| May 02 2024 | 0.000108 | 0.00000600 | 5.88% | 0.000102 | 0.000109 | 0.000101 | 68,902,148.00 |
| May 01 2024 | 0.000102 | -0.00000800 | -7.27% | 0.00011 | 0.000119 | 0.000101 | 108,938,688.00 |
| Apr 30 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000116 | 0.000108 | 84,655,804.00 |
| Apr 29 2024 | 0.000111 | 0.00000900 | 8.82% | 0.000095 | 0.000111 | 0.000092 | 289,295,532.00 |
| Apr 28 2024 | 0.000102 | -0.00000300 | -2.86% | 0.000105 | 0.000105 | 0.000101 | 87,208,189.00 |
| Apr 27 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000106 | 0.000106 | 0.000104 | 89,337,048.00 |
| Apr 26 2024 | 0.000106 | -0.00000200 | -1.85% | 0.000108 | 0.000109 | 0.000106 | 126,503,964.00 |
| Apr 25 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000109 | 0.000109 | 0.000106 | 122,791,956.00 |
| Apr 24 2024 | 0.000109 | 0.00000400 | 3.81% | 0.000105 | 0.000111 | 0.000103 | 94,867,736.00 |
| Apr 23 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000106 | 0.000107 | 0.000104 | 125,274,218.00 |
| Apr 22 2024 | 0.000106 | -0.00000500 | -4.50% | 0.000095 | 0.000111 | 0.000092 | 249,388,669.00 |
| Apr 21 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 3,218,634.00 |
| Apr 20 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 4,376,555.00 |
| Apr 19 2024 | 0.000111 | 0.00000300 | 2.78% | 0.000108 | 0.000111 | 0.000108 | 90,532,816.00 |
| Apr 18 2024 | 0.000108 | 0.00000200 | 1.89% | 0.000106 | 0.000109 | 0.000101 | 88,094,341.00 |
| Apr 17 2024 | 0.000106 | 0.00000500 | 4.95% | 0.000101 | 0.000106 | 0.000101 | 103,922,162.00 |
| Apr 16 2024 | 0.000101 | -0.00001 | -9.01% | 0.000111 | 0.000111 | 0.0001 | 119,367,166.00 |
| Apr 15 2024 | 0.000111 | 0.00000900 | 8.82% | 0.000101 | 0.000112 | 0.000101 | 254,331,795.00 |
| Apr 14 2024 | 0.000102 | 0.00000100 | 0.99% | 0.000101 | 0.000103 | 0.0001 | 118,021,710.00 |
| Apr 13 2024 | 0.000101 | -0.000016 | -13.68% | 0.000117 | 0.000118 | 0.0001 | 106,945,453.00 |
| Apr 12 2024 | 0.000117 | -0.00000400 | -3.31% | 0.000121 | 0.000134 | 0.000116 | 104,885,957.00 |
| Apr 11 2024 | 0.000121 | 0.00000400 | 3.42% | 0.000117 | 0.00013 | 0.000116 | 117,098,556.00 |
| Apr 10 2024 | 0.000117 | 0.00 | 0.00% | 0.000117 | 0.000119 | 0.000116 | 82,697,415.00 |
| Apr 09 2024 | 0.000117 | -0.00000700 | -5.65% | 0.000124 | 0.000129 | 0.000116 | 104,289,001.00 |
| Apr 08 2024 | 0.000124 | -0.00000500 | -3.88% | 0.000129 | 0.00014 | 0.000123 | 243,501,333.00 |
| Apr 07 2024 | 0.000129 | 0.00000100 | 0.78% | 0.000128 | 0.000131 | 0.000128 | 100,320,514.00 |
| Apr 06 2024 | 0.000128 | 0.00000600 | 4.92% | 0.000122 | 0.000141 | 0.000121 | 114,897,431.00 |
| Apr 05 2024 | 0.000122 | 0.00000500 | 4.27% | 0.000117 | 0.000123 | 0.000116 | 134,234,468.00 |
| Apr 04 2024 | 0.000117 | -0.00000200 | -1.68% | 0.000119 | 0.00012 | 0.000116 | 128,194,453.00 |
| Apr 03 2024 | 0.000119 | 0.00000200 | 1.71% | 0.000117 | 0.00012 | 0.000116 | 126,566,170.00 |
| Apr 02 2024 | 0.000117 | -0.000012 | -9.30% | 0.000129 | 0.00013 | 0.000116 | 151,592,657.00 |
| Apr 01 2024 | 0.000129 | -0.000014 | -9.79% | 0.000142 | 0.0002 | 0.000126 | 353,474,439.00 |
| Mar 31 2024 | 0.000143 | 0.000017 | 13.49% | 0.000126 | 0.00018 | 0.000126 | 188,986,468.00 |
| Mar 30 2024 | 0.000126 | -0.00000400 | -3.08% | 0.00013 | 0.00013 | 0.000125 | 118,626,154.00 |
| Mar 29 2024 | 0.00013 | -0.00000100 | -0.76% | 0.000131 | 0.000138 | 0.000129 | 145,168,327.00 |
| Mar 28 2024 | 0.000131 | 0.00000400 | 3.15% | 0.000127 | 0.000133 | 0.000125 | 157,555,762.00 |
| Mar 27 2024 | 0.000127 | -0.00000100 | -0.78% | 0.000128 | 0.000129 | 0.000125 | 184,929,395.00 |
| Mar 26 2024 | 0.000128 | -0.000014 | -9.86% | 0.000143 | 0.000146 | 0.000125 | 143,320,900.00 |
| Mar 25 2024 | 0.000142 | 0.00001 | 7.58% | 0.000132 | 0.00015 | 0.000131 | 340,052,192.00 |
| Mar 24 2024 | 0.000132 | 0.00000600 | 4.76% | 0.000126 | 0.000133 | 0.000125 | 190,475,619.00 |
| Mar 23 2024 | 0.000126 | 0.00000100 | 0.80% | 0.000125 | 0.00013 | 0.000125 | 179,555,416.00 |
| Mar 22 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000129 | 0.000125 | 189,614,182.00 |
| Mar 21 2024 | 0.000127 | -0.00000100 | -0.78% | 0.000127 | 0.00013 | 0.000125 | 182,679,036.00 |
| Mar 20 2024 | 0.000128 | 0.000017 | 15.32% | 0.000112 | 0.000173 | 0.000111 | 224,783,643.00 |
| Mar 19 2024 | 0.000111 | -0.000016 | -12.60% | 0.000127 | 0.00013 | 0.00011 | 177,656,629.00 |
| Mar 18 2024 | 0.000127 | -0.00000200 | -1.55% | 0.000129 | 0.000129 | 0.000125 | 309,783,869.00 |
| Mar 17 2024 | 0.000129 | 0.00000300 | 2.38% | 0.000126 | 0.000143 | 0.000126 | 150,864,561.00 |
| Mar 16 2024 | 0.000126 | -0.000016 | -11.27% | 0.000142 | 0.000142 | 0.000126 | 169,717,173.00 |
| Mar 15 2024 | 0.000142 | -0.000038 | -21.11% | 0.000181 | 0.000183 | 0.00013 | 341,629,069.00 |
| Mar 14 2024 | 0.00018 | 0.00001 | 5.88% | 0.00017 | 0.000187 | 0.000169 | 101,025,564.00 |
| Mar 13 2024 | 0.00017 | -0.00000100 | -0.58% | 0.000171 | 0.000178 | 0.000168 | 131,844,998.00 |
| Mar 12 2024 | 0.000171 | 0.000011 | 6.88% | 0.00016 | 0.0002 | 0.000143 | 156,366,399.00 |
| Mar 11 2024 | 0.00016 | -0.000015 | -8.57% | 0.000175 | 0.000177 | 0.000156 | 303,863,698.00 |
| Mar 10 2024 | 0.000175 | -0.00001 | -5.41% | 0.000186 | 0.000221 | 0.000173 | 157,038,100.00 |
| Mar 09 2024 | 0.000185 | -0.000038 | -17.04% | 0.000223 | 0.000237 | 0.000178 | 149,268,914.00 |
| Mar 08 2024 | 0.000223 | 0.000053 | 31.18% | 0.00017 | 0.000229 | 0.00017 | 118,405,137.00 |
| Mar 07 2024 | 0.00017 | 0.000038 | 28.79% | 0.000131 | 0.000173 | 0.00013 | 163,736,433.00 |
| Mar 06 2024 | 0.000132 | 0.00000400 | 3.13% | 0.000128 | 0.000133 | 0.000128 | 178,469,053.00 |
| Mar 05 2024 | 0.000128 | -0.000015 | -10.49% | 0.000145 | 0.000145 | 0.000125 | 183,124,920.00 |
| Mar 04 2024 | 0.000143 | -0.000027 | -15.88% | 0.00016 | 0.00016 | 0.00013 | 278,837,306.00 |
| Mar 03 2024 | 0.00017 | 0.000045 | 36.00% | 0.000125 | 0.00019 | 0.000125 | 153,243,211.00 |
| Mar 02 2024 | 0.000125 | -0.00000800 | -6.02% | 0.000134 | 0.000135 | 0.000121 | 146,161,273.00 |
