Register for real-time alerts, custom portfolio, and market movers
LIMEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.053456 | -0.006739 | -11.20% | 0.060212 | 0.06034 | 0.05317 | 53,250.00 |
| Jul 22 2024 | 0.060195 | -0.000844 | -1.38% | 0.049841 | 0.063704 | 0.04947 | 3,103,432,378.00 |
| Jul 21 2024 | 0.061039 | 0.005517 | 9.94% | 0.055429 | 0.061933 | 0.055392 | 92,584,160.00 |
| Jul 20 2024 | 0.055521 | 0.00524 | 10.42% | 0.050234 | 0.055521 | 0.049952 | 177,972.00 |
| Jul 19 2024 | 0.050282 | 0.000402 | 0.81% | 0.049841 | 0.050521 | 0.049176 | 172,669.00 |
| Jul 18 2024 | 0.049879 | 0.001764 | 3.67% | 0.048096 | 0.050381 | 0.047937 | 161,956.00 |
| Jul 17 2024 | 0.048115 | 0.000267 | 0.56% | 0.047796 | 0.049118 | 0.047796 | 154,138.00 |
| Jul 16 2024 | 0.047848 | 0.001471 | 3.17% | 0.04642 | 0.048514 | 0.046194 | 132,003.00 |
| Jul 15 2024 | 0.046377 | 0.002001 | 4.51% | 0.044242 | 0.046849 | 0.043322 | 140,160.00 |
| Jul 14 2024 | 0.044376 | 0.000388 | 0.88% | 0.044046 | 0.044454 | 0.043177 | 136,108.00 |
| Jul 13 2024 | 0.043988 | -0.00006 | -0.14% | 0.04405 | 0.044355 | 0.042787 | 189,890.00 |
| Jul 12 2024 | 0.044048 | 0.000258 | 0.59% | 0.04376 | 0.044529 | 0.043189 | 167,653.00 |
| Jul 11 2024 | 0.043791 | -0.000466 | -1.05% | 0.044242 | 0.044413 | 0.043235 | 151,669.00 |
| Jul 10 2024 | 0.044257 | -0.000298 | -0.67% | 0.044456 | 0.045264 | 0.043596 | 112,129.00 |
| Jul 09 2024 | 0.044554 | 0.000689 | 1.57% | 0.043849 | 0.045168 | 0.043572 | 106,563.00 |
| Jul 08 2024 | 0.043866 | 0.000018 | 0.04% | 0.04684 | 0.047095 | 0.042352 | 154,271.00 |
| Jul 07 2024 | 0.043848 | -0.003309 | -7.02% | 0.047411 | 0.047452 | 0.043194 | 190,061.00 |
| Jul 06 2024 | 0.047157 | 0.003138 | 7.13% | 0.04381 | 0.047514 | 0.043487 | 186,523.00 |
| Jul 05 2024 | 0.044018 | 0.002165 | 5.17% | 0.042174 | 0.044083 | 0.036722 | 195,076.00 |
| Jul 04 2024 | 0.041853 | -0.004454 | -9.62% | 0.046284 | 0.046476 | 0.041594 | 201,793.00 |
| Jul 03 2024 | 0.046308 | 0.000134 | 0.29% | 0.04625 | 0.046666 | 0.045217 | 158,242.00 |
| Jul 02 2024 | 0.046174 | -0.000675 | -1.44% | 0.04684 | 0.047095 | 0.045595 | 191,465.00 |
| Jul 01 2024 | 0.046849 | -0.001095 | -2.28% | 0.046068 | 0.047651 | 0.02144 | 145,346.00 |
| Jun 30 2024 | 0.047944 | 0.000699 | 1.48% | 0.047201 | 0.048585 | 0.047006 | 66,087.00 |
| Jun 29 2024 | 0.047245 | -0.000083 | -0.18% | 0.047334 | 0.047763 | 0.047131 | 168,007.00 |
| Jun 28 2024 | 0.047328 | -0.000966 | -2.00% | 0.048306 | 0.048846 | 0.046641 | 169,497.00 |
| Jun 27 2024 | 0.048294 | 0.00107 | 2.27% | 0.047203 | 0.049712 | 0.046767 | 185,494.00 |
| Jun 26 2024 | 0.047223 | -0.000641 | -1.34% | 0.046068 | 0.049279 | 0.04552 | 144,265.00 |
| Jun 25 2024 | 0.047864 | 0.000611 | 1.29% | 0.047745 | 0.049765 | 0.046148 | 191,165.00 |
| Jun 24 2024 | 0.047254 | 0.001058 | 2.29% | 0.046068 | 0.047276 | 0.044116 | 196,923.00 |
| Jun 23 2024 | 0.046196 | -0.007194 | -13.47% | 0.053416 | 0.053707 | 0.04618 | 174,854.00 |
| Jun 22 2024 | 0.05339 | 0.004225 | 8.59% | 0.049202 | 0.05475 | 0.048664 | 184,104.00 |
| Jun 21 2024 | 0.049165 | -0.0048 | -8.89% | 0.054558 | 0.05456 | 0.04837 | 178,147.00 |
| Jun 20 2024 | 0.053965 | -0.003388 | -5.91% | 0.05735 | 0.058076 | 0.053965 | 156,318.00 |
| Jun 19 2024 | 0.057353 | 0.001588 | 2.85% | 0.055826 | 0.059116 | 0.05491 | 160,575.00 |
| Jun 18 2024 | 0.055765 | -0.002418 | -4.16% | 0.058224 | 0.058411 | 0.052793 | 166,211.00 |
| Jun 17 2024 | 0.058182 | -0.003468 | -5.63% | 0.072553 | 0.073125 | 0.058152 | 181,157.00 |
| Jun 16 2024 | 0.06165 | -0.000251 | -0.41% | 0.061896 | 0.062022 | 0.060222 | 152,131.00 |
| Jun 15 2024 | 0.061901 | -0.000496 | -0.79% | 0.062358 | 0.063303 | 0.05985 | 146,734.00 |
| Jun 14 2024 | 0.062397 | -0.001724 | -2.69% | 0.064132 | 0.064678 | 0.06115 | 142,770.00 |
| Jun 13 2024 | 0.064121 | -0.000272 | -0.42% | 0.06443 | 0.065154 | 0.061912 | 140,690.00 |
| Jun 12 2024 | 0.064394 | -0.000904 | -1.38% | 0.065287 | 0.066472 | 0.06241 | 142,333.00 |
| Jun 11 2024 | 0.065298 | -0.004373 | -6.28% | 0.069709 | 0.069754 | 0.064822 | 140,167.00 |
| Jun 10 2024 | 0.069671 | -0.000167 | -0.24% | 0.072553 | 0.073125 | 0.068958 | 253,209.00 |
| Jun 09 2024 | 0.069838 | -0.001503 | -2.11% | 0.07068 | 0.071754 | 0.06908 | 128,102.00 |
| Jun 08 2024 | 0.071341 | -0.000642 | -0.89% | 0.071272 | 0.072203 | 0.071237 | 128,609.00 |
| Jun 07 2024 | 0.071983 | -0.001446 | -1.97% | 0.073417 | 0.074575 | 0.071778 | 118,903.00 |
| Jun 06 2024 | 0.073429 | 0.00025 | 0.34% | 0.073205 | 0.074193 | 0.072514 | 109,738.00 |
| Jun 05 2024 | 0.073179 | -0.000081 | -0.11% | 0.072553 | 0.07404 | 0.030393 | 246,057.00 |
| Jun 04 2024 | 0.07326 | 0.00134 | 1.86% | 0.072553 | 0.073285 | 0.07147 | 69,026.00 |
| Jun 03 2024 | 0.07192 | -0.00244 | -3.28% | 0.074269 | 0.075292 | 0.071518 | 109,859.00 |
| Jun 02 2024 | 0.07436 | -0.001162 | -1.54% | 0.074932 | 0.076903 | 0.073894 | 102,421.00 |
| Jun 01 2024 | 0.075523 | 0.001482 | 2.00% | 0.074169 | 0.075598 | 0.073478 | 125,765.00 |
| May 31 2024 | 0.074041 | -0.001668 | -2.20% | 0.075698 | 0.077247 | 0.0737 | 129,795.00 |
| May 30 2024 | 0.075708 | 0.000014 | 0.02% | 0.075752 | 0.077378 | 0.075117 | 116,321.00 |
| May 29 2024 | 0.075694 | -0.003058 | -3.88% | 0.078683 | 0.079303 | 0.075345 | 156,063.00 |
| May 28 2024 | 0.078752 | -0.001079 | -1.35% | 0.079806 | 0.080856 | 0.077948 | 94,581.00 |
| May 27 2024 | 0.079831 | 0.001493 | 1.91% | 0.077201 | 0.081782 | 0.030393 | 231,023.00 |
| May 26 2024 | 0.078338 | -0.001473 | -1.85% | 0.079863 | 0.080469 | 0.077798 | 119,743.00 |
| May 25 2024 | 0.079811 | 0.00137 | 1.75% | 0.078394 | 0.080319 | 0.078394 | 116,148.00 |
| May 24 2024 | 0.078441 | -0.000546 | -0.69% | 0.078301 | 0.079704 | 0.077262 | 131,827.00 |
| May 23 2024 | 0.078987 | 0.001798 | 2.33% | 0.077402 | 0.08128 | 0.077292 | 119,052.00 |
| May 22 2024 | 0.077189 | 0.000545 | 0.71% | 0.076594 | 0.078381 | 0.075875 | 115,798.00 |
| May 21 2024 | 0.076644 | -0.000611 | -0.79% | 0.077218 | 0.079142 | 0.074861 | 137,452.00 |
| May 20 2024 | 0.077255 | 0.002977 | 4.01% | 0.077201 | 0.07892 | 0.030393 | 236,408.00 |
| May 19 2024 | 0.074278 | -0.002175 | -2.84% | 0.076956 | 0.076956 | 0.073718 | 134,587.00 |
| May 18 2024 | 0.076454 | -0.001778 | -2.27% | 0.078265 | 0.078315 | 0.075178 | 113,428.00 |
| May 17 2024 | 0.078231 | 0.001947 | 2.55% | 0.076313 | 0.079289 | 0.075557 | 118,641.00 |
| May 16 2024 | 0.076284 | 0.000844 | 1.12% | 0.076133 | 0.077037 | 0.074995 | 143,094.00 |
| May 15 2024 | 0.07544 | 0.001401 | 1.89% | 0.074069 | 0.076069 | 0.072835 | 127,067.00 |
| May 14 2024 | 0.074039 | -0.004037 | -5.17% | 0.076911 | 0.077741 | 0.073483 | 104,006.00 |
| May 13 2024 | 0.078077 | -0.000183 | -0.23% | 0.077201 | 0.080978 | 0.030393 | 243,862.00 |
| May 12 2024 | 0.078259 | -0.000818 | -1.03% | 0.079707 | 0.080007 | 0.077296 | 113,310.00 |
| May 11 2024 | 0.079077 | -0.000295 | -0.37% | 0.079175 | 0.079469 | 0.077429 | 117,110.00 |
| May 10 2024 | 0.079372 | -0.004813 | -5.72% | 0.084243 | 0.084671 | 0.078468 | 112,299.00 |
| May 09 2024 | 0.084185 | 0.006955 | 9.01% | 0.077447 | 0.085049 | 0.077182 | 125,521.00 |
| May 08 2024 | 0.07723 | -0.00000700 | -0.01% | 0.077201 | 0.078382 | 0.075096 | 129,450.00 |
| May 07 2024 | 0.077237 | 0.000353 | 0.46% | 0.076943 | 0.078731 | 0.075254 | 116,865.00 |
| May 06 2024 | 0.076884 | 0.000142 | 0.19% | 0.086908 | 0.089735 | 0.075438 | 189,065.00 |
| May 05 2024 | 0.076742 | -0.003976 | -4.93% | 0.080874 | 0.081118 | 0.076703 | 110,510.00 |
| May 04 2024 | 0.080717 | 0.000556 | 0.69% | 0.080128 | 0.082879 | 0.079521 | 134,064.00 |
| May 03 2024 | 0.080161 | -0.004208 | -4.99% | 0.084349 | 0.092604 | 0.079106 | 140,404.00 |
| May 02 2024 | 0.084369 | 0.005325 | 6.74% | 0.079029 | 0.084369 | 0.077296 | 149,847.00 |
| May 01 2024 | 0.079044 | 0.003688 | 4.89% | 0.075037 | 0.080215 | 0.069825 | 128,544.00 |
| Apr 30 2024 | 0.075356 | -0.000269 | -0.36% | 0.075595 | 0.076416 | 0.069544 | 132,974.00 |
| Apr 29 2024 | 0.075626 | -0.004425 | -5.53% | 0.086908 | 0.089735 | 0.026859 | 254,093.00 |
| Apr 28 2024 | 0.080051 | -0.003627 | -4.33% | 0.083779 | 0.085385 | 0.079628 | 112,303.00 |
| Apr 27 2024 | 0.083678 | -0.001671 | -1.96% | 0.084686 | 0.084778 | 0.078711 | 142,364.00 |
| Apr 26 2024 | 0.085349 | -0.003655 | -4.11% | 0.089032 | 0.089074 | 0.081296 | 129,287.00 |
| Apr 25 2024 | 0.089004 | -0.004791 | -5.11% | 0.093753 | 0.093782 | 0.084543 | 161,934.00 |
