Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LIKEEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.038938 | -0.003226 | -7.65% | 0.042145 | 0.042925 | 0.038673 | 287,564.00 |
| Jul 17 2024 | 0.042164 | -0.001244 | -2.87% | 0.043402 | 0.047975 | 0.041927 | 258,955.00 |
| Jul 16 2024 | 0.043408 | -0.003706 | -7.87% | 0.047058 | 0.04719 | 0.041513 | 242,084.00 |
| Jul 15 2024 | 0.047114 | 0.009936 | 26.73% | 0.037573 | 0.048907 | 0.036675 | 246,349.00 |
| Jul 14 2024 | 0.037178 | -0.000387 | -1.03% | 0.037573 | 0.037801 | 0.036209 | 274,741.00 |
| Jul 13 2024 | 0.037564 | 0.000986 | 2.70% | 0.036579 | 0.038487 | 0.034764 | 293,545.00 |
| Jul 12 2024 | 0.036578 | -0.000835 | -2.23% | 0.03739 | 0.037596 | 0.034501 | 332,808.00 |
| Jul 11 2024 | 0.037412 | -0.003291 | -8.09% | 0.040632 | 0.041137 | 0.036902 | 270,362.00 |
| Jul 10 2024 | 0.040703 | -0.000039 | -0.10% | 0.040642 | 0.042277 | 0.040328 | 247,503.00 |
| Jul 09 2024 | 0.040742 | 0.00046 | 1.14% | 0.040286 | 0.042094 | 0.038993 | 253,996.00 |
| Jul 08 2024 | 0.040282 | -0.001726 | -4.11% | 0.046355 | 0.046461 | 0.033135 | 261,364.00 |
| Jul 07 2024 | 0.042008 | -0.004661 | -9.99% | 0.046604 | 0.046734 | 0.041507 | 264,031.00 |
| Jul 06 2024 | 0.046669 | 0.004145 | 9.75% | 0.042497 | 0.04734 | 0.042132 | 275,472.00 |
| Jul 05 2024 | 0.042524 | -0.000494 | -1.15% | 0.041464 | 0.042703 | 0.032316 | 336,922.00 |
| Jul 04 2024 | 0.043019 | 0.002196 | 5.38% | 0.04086 | 0.043854 | 0.040295 | 294,897.00 |
| Jul 03 2024 | 0.040823 | -0.015447 | -27.45% | 0.056293 | 0.058642 | 0.040823 | 238,497.00 |
| Jul 02 2024 | 0.05627 | -0.000282 | -0.50% | 0.05622 | 0.056781 | 0.054044 | 189,144.00 |
| Jul 01 2024 | 0.056553 | 0.003958 | 7.53% | 0.046355 | 0.057288 | 0.039749 | 199,135.00 |
| Jun 30 2024 | 0.052595 | 0.004681 | 9.77% | 0.047944 | 0.052719 | 0.047695 | 209,390.00 |
| Jun 29 2024 | 0.047914 | 0.00276 | 6.11% | 0.044951 | 0.047914 | 0.044813 | 226,585.00 |
| Jun 28 2024 | 0.045154 | -0.001432 | -3.07% | 0.045009 | 0.04598 | 0.04366 | 235,479.00 |
| Jun 27 2024 | 0.046586 | 0.004602 | 10.96% | 0.042343 | 0.047573 | 0.039254 | 268,852.00 |
| Jun 26 2024 | 0.041983 | -0.003157 | -6.99% | 0.046355 | 0.046461 | 0.040606 | 247,431.00 |
| Jun 25 2024 | 0.04514 | 0.00222 | 5.17% | 0.042254 | 0.047135 | 0.041675 | 233,999.00 |
| Jun 24 2024 | 0.04292 | -0.003444 | -7.43% | 0.046355 | 0.046461 | 0.042616 | 229,790.00 |
| Jun 23 2024 | 0.046364 | -0.001505 | -3.14% | 0.047869 | 0.048735 | 0.046231 | 216,217.00 |
| Jun 22 2024 | 0.047869 | -0.002359 | -4.70% | 0.05026 | 0.051687 | 0.046198 | 227,462.00 |
| Jun 21 2024 | 0.050228 | 0.003717 | 7.99% | 0.046482 | 0.052965 | 0.046223 | 245,439.00 |
| Jun 20 2024 | 0.046511 | 0.003388 | 7.86% | 0.043127 | 0.046565 | 0.042996 | 238,805.00 |
| Jun 19 2024 | 0.043122 | 0.001694 | 4.09% | 0.04145 | 0.045539 | 0.040699 | 258,747.00 |
| Jun 18 2024 | 0.041428 | -0.008362 | -16.79% | 0.049927 | 0.049931 | 0.039994 | 254,336.00 |
| Jun 17 2024 | 0.049791 | -0.004397 | -8.11% | 0.07684 | 0.079959 | 0.04829 | 224,017.00 |
| Jun 16 2024 | 0.054187 | 0.000678 | 1.27% | 0.053473 | 0.05606 | 0.052847 | 197,743.00 |
| Jun 15 2024 | 0.053509 | 0.001108 | 2.11% | 0.052404 | 0.055128 | 0.051189 | 224,888.00 |
| Jun 14 2024 | 0.052402 | -0.017273 | -24.79% | 0.06975 | 0.071485 | 0.039123 | 418,966.00 |
| Jun 13 2024 | 0.069675 | -0.004055 | -5.50% | 0.073654 | 0.073747 | 0.067102 | 164,221.00 |
| Jun 12 2024 | 0.07373 | 0.005887 | 8.68% | 0.067866 | 0.083187 | 0.067731 | 150,578.00 |
| Jun 11 2024 | 0.067843 | -0.010214 | -13.09% | 0.077835 | 0.077883 | 0.062488 | 165,509.00 |
| Jun 10 2024 | 0.078057 | -0.001841 | -2.30% | 0.07684 | 0.079959 | 0.072742 | 180,814.00 |
| Jun 09 2024 | 0.079899 | 0.001863 | 2.39% | 0.07684 | 0.079959 | 0.073255 | 147,579.00 |
| Jun 08 2024 | 0.078036 | -0.003888 | -4.75% | 0.081889 | 0.083357 | 0.076957 | 132,710.00 |
| Jun 07 2024 | 0.081924 | -0.011078 | -11.91% | 0.092995 | 0.093203 | 0.08144 | 128,400.00 |
| Jun 06 2024 | 0.093002 | -0.007298 | -7.28% | 0.100283 | 0.100864 | 0.092175 | 103,166.00 |
| Jun 05 2024 | 0.1003 | -0.004638 | -4.42% | 0.126988 | 0.131524 | 0.043394 | 143,518.00 |
| Jun 04 2024 | 0.104938 | 0.003113 | 3.06% | 0.101953 | 0.105978 | 0.097418 | 72,935.00 |
| Jun 03 2024 | 0.101825 | -0.001781 | -1.72% | 0.103485 | 0.115064 | 0.1002 | 104,890.00 |
| Jun 02 2024 | 0.103606 | -0.017996 | -14.80% | 0.121602 | 0.121847 | 0.103606 | 119,556.00 |
| Jun 01 2024 | 0.121602 | 0.000501 | 0.41% | 0.121108 | 0.126819 | 0.11971 | 78,160.00 |
| May 31 2024 | 0.121101 | -0.005935 | -4.67% | 0.126988 | 0.131524 | 0.120512 | 84,659.00 |
| May 30 2024 | 0.127036 | 0.000299 | 0.24% | 0.126785 | 0.130631 | 0.121529 | 120,706.00 |
| May 29 2024 | 0.126737 | 0.006409 | 5.33% | 0.120201 | 0.163478 | 0.120016 | 117,512.00 |
| May 28 2024 | 0.120328 | -0.019001 | -13.64% | 0.139005 | 0.139016 | 0.119949 | 90,943.00 |
| May 27 2024 | 0.139328 | 0.011999 | 9.42% | 0.111942 | 0.147218 | 0.111108 | 137,582.00 |
| May 26 2024 | 0.127329 | -0.052321 | -29.12% | 0.179668 | 0.183556 | 0.126443 | 107,488.00 |
| May 25 2024 | 0.17965 | 0.022569 | 14.37% | 0.159275 | 0.179855 | 0.147828 | 99,622.00 |
| May 24 2024 | 0.157081 | 0.045496 | 40.77% | 0.111942 | 0.157909 | 0.111108 | 103,015.00 |
| May 23 2024 | 0.111585 | -0.01572 | -12.35% | 0.127296 | 0.129376 | 0.10021 | 101,780.00 |
| May 22 2024 | 0.127305 | 0.015395 | 13.76% | 0.111825 | 0.127454 | 0.109546 | 89,257.00 |
| May 21 2024 | 0.11191 | 0.021751 | 24.13% | 0.09035 | 0.11363 | 0.086456 | 126,504.00 |
| May 20 2024 | 0.090159 | 0.01308 | 16.97% | 0.07526 | 0.091436 | 0.034896 | 189,743.00 |
| May 19 2024 | 0.077079 | -0.002933 | -3.67% | 0.079943 | 0.080161 | 0.077071 | 134,997.00 |
| May 18 2024 | 0.080012 | 0.000749 | 0.94% | 0.079126 | 0.086194 | 0.078775 | 128,033.00 |
| May 17 2024 | 0.079263 | 0.004095 | 5.45% | 0.075026 | 0.082124 | 0.075026 | 119,464.00 |
| May 16 2024 | 0.075169 | -0.002743 | -3.52% | 0.077557 | 0.083846 | 0.074016 | 135,221.00 |
| May 15 2024 | 0.077912 | 0.001266 | 1.65% | 0.07526 | 0.081493 | 0.074378 | 139,323.00 |
| May 14 2024 | 0.076646 | -0.01019 | -11.73% | 0.086693 | 0.086921 | 0.073896 | 129,435.00 |
| May 13 2024 | 0.086836 | -0.004949 | -5.39% | 0.095867 | 0.100895 | 0.033187 | 141,646.00 |
| May 12 2024 | 0.091786 | -0.003966 | -4.14% | 0.095867 | 0.100895 | 0.091629 | 113,039.00 |
| May 11 2024 | 0.095752 | 0.006837 | 7.69% | 0.089015 | 0.101637 | 0.081008 | 171,027.00 |
| May 10 2024 | 0.088915 | -0.010173 | -10.27% | 0.098923 | 0.099651 | 0.088915 | 106,918.00 |
| May 09 2024 | 0.099088 | -0.000918 | -0.92% | 0.100084 | 0.102283 | 0.094361 | 113,560.00 |
| May 08 2024 | 0.100006 | -0.000017 | -0.02% | 0.099831 | 0.102503 | 0.093986 | 101,885.00 |
| May 07 2024 | 0.100022 | -0.008085 | -7.48% | 0.108897 | 0.10996 | 0.099907 | 105,715.00 |
| May 06 2024 | 0.108108 | 0.001842 | 1.73% | 0.104957 | 0.117141 | 0.036203 | 127,067.00 |
| May 05 2024 | 0.106266 | -0.0051 | -4.58% | 0.111336 | 0.113297 | 0.106237 | 88,446.00 |
| May 04 2024 | 0.111366 | -0.006885 | -5.82% | 0.118111 | 0.124104 | 0.108792 | 87,327.00 |
| May 03 2024 | 0.118251 | 0.013292 | 12.66% | 0.104957 | 0.118423 | 0.102855 | 87,040.00 |
| May 02 2024 | 0.104959 | -0.010704 | -9.25% | 0.115531 | 0.115576 | 0.100711 | 90,498.00 |
| May 01 2024 | 0.115663 | 0.016582 | 16.74% | 0.098739 | 0.115704 | 0.090758 | 99,187.00 |
| Apr 30 2024 | 0.099081 | -0.014356 | -12.66% | 0.113197 | 0.121586 | 0.095712 | 93,556.00 |
| Apr 29 2024 | 0.113437 | -0.007613 | -6.29% | 0.134422 | 0.136678 | 0.036152 | 150,526.00 |
| Apr 28 2024 | 0.12105 | 0.013263 | 12.30% | 0.107791 | 0.124726 | 0.104775 | 82,376.00 |
| Apr 27 2024 | 0.107787 | -0.008245 | -7.11% | 0.116152 | 0.116459 | 0.1033 | 90,240.00 |
| Apr 26 2024 | 0.116033 | -0.013226 | -10.23% | 0.129175 | 0.12997 | 0.115997 | 83,769.00 |
| Apr 25 2024 | 0.129259 | 0.011418 | 9.69% | 0.118017 | 0.133482 | 0.116243 | 98,224.00 |
| Apr 24 2024 | 0.117841 | -0.018616 | -13.64% | 0.136597 | 0.152348 | 0.114409 | 87,480.00 |
| Apr 23 2024 | 0.136457 | -0.022797 | -14.31% | 0.159189 | 0.167355 | 0.136407 | 70,130.00 |
| Apr 22 2024 | 0.159255 | 0.00558 | 3.63% | 0.134422 | 0.17082 | 0.036596 | 117,867.00 |
| Apr 21 2024 | 0.153675 | 0.003752 | 2.50% | 0.14983 | 0.171393 | 0.145219 | 78,215.00 |
| Apr 20 2024 | 0.149923 | 0.01246 | 9.06% | 0.134422 | 0.157505 | 0.128238 | 70,566.00 |
