LIONNUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.086187 | 0.001192 | 1.40% | 0.081766 | 0.086635 | 0.081209 | 0.00 |
Jun 04 2024 | 0.084995 | 0.001151 | 1.37% | 0.08395 | 0.085381 | 0.08341 | 0.00 |
Jun 03 2024 | 0.083845 | -0.000409 | -0.49% | 0.084154 | 0.085805 | 0.08376 | 0.00 |
Jun 02 2024 | 0.084253 | -0.000742 | -0.87% | 0.084996 | 0.085482 | 0.08361 | 0.00 |
Jun 01 2024 | 0.084996 | 0.001113 | 1.33% | 0.083888 | 0.085292 | 0.083594 | 0.00 |
May 31 2024 | 0.083883 | 0.000378 | 0.45% | 0.083473 | 0.085654 | 0.082977 | 0.00 |
May 30 2024 | 0.083504 | -0.000422 | -0.50% | 0.083959 | 0.085172 | 0.082553 | 0.00 |
May 29 2024 | 0.083926 | -0.001764 | -2.06% | 0.0856 | 0.086525 | 0.083395 | 0.00 |
May 28 2024 | 0.08569 | -0.001108 | -1.28% | 0.086596 | 0.087469 | 0.084038 | 0.00 |
May 27 2024 | 0.086798 | 0.001542 | 1.81% | 0.081766 | 0.088503 | 0.081209 | 0.00 |
May 26 2024 | 0.085256 | 0.001726 | 2.07% | 0.08359 | 0.086483 | 0.083193 | 0.00 |
May 25 2024 | 0.083529 | 0.000402 | 0.48% | 0.082969 | 0.084131 | 0.082742 | 0.00 |
May 24 2024 | 0.083127 | -0.000646 | -0.77% | 0.084042 | 0.085253 | 0.081058 | 0.00 |
May 23 2024 | 0.083773 | 0.000362 | 0.43% | 0.083307 | 0.087856 | 0.079575 | 0.00 |
May 22 2024 | 0.083411 | -0.001119 | -1.32% | 0.084466 | 0.084987 | 0.08147 | 0.00 |
May 21 2024 | 0.08453 | 0.002937 | 3.60% | 0.081766 | 0.085482 | 0.080958 | 0.00 |
May 20 2024 | 0.081593 | 0.013198 | 19.30% | 0.066316 | 0.082116 | 0.06603 | 0.00 |
May 19 2024 | 0.068395 | -0.001244 | -1.79% | 0.069606 | 0.069917 | 0.068169 | 0.00 |
May 18 2024 | 0.069639 | 0.000786 | 1.14% | 0.068895 | 0.070152 | 0.068807 | 0.00 |
May 17 2024 | 0.068853 | 0.00325 | 4.95% | 0.065582 | 0.069488 | 0.06539 | 0.00 |
May 16 2024 | 0.065603 | -0.002103 | -3.11% | 0.067688 | 0.067777 | 0.065211 | 0.00 |
May 15 2024 | 0.067706 | 0.003455 | 5.38% | 0.064323 | 0.067785 | 0.063835 | 0.00 |
May 14 2024 | 0.064251 | -0.001473 | -2.24% | 0.065683 | 0.065952 | 0.063768 | 0.00 |
May 13 2024 | 0.065724 | 0.000423 | 0.65% | 0.066316 | 0.067117 | 0.065126 | 0.00 |
May 12 2024 | 0.065302 | 0.000449 | 0.69% | 0.064931 | 0.065753 | 0.064721 | 0.00 |
May 11 2024 | 0.064853 | -0.000021 | -0.03% | 0.064947 | 0.06556 | 0.064403 | 0.00 |
May 10 2024 | 0.064874 | -0.002772 | -4.10% | 0.067534 | 0.068038 | 0.064204 | 0.00 |
May 09 2024 | 0.067647 | 0.001382 | 2.09% | 0.066316 | 0.068145 | 0.065813 | 0.00 |
May 08 2024 | 0.066264 | -0.001011 | -1.50% | 0.067146 | 0.067706 | 0.065525 | 0.00 |
May 07 2024 | 0.067275 | -0.001125 | -1.64% | 0.068394 | 0.069752 | 0.067053 | 0.00 |
May 06 2024 | 0.0684 | -0.001493 | -2.14% | 0.068097 | 0.071476 | 0.067342 | 0.00 |
May 05 2024 | 0.069893 | 0.000418 | 0.60% | 0.069456 | 0.07066 | 0.068548 | 0.00 |
May 04 2024 | 0.069475 | 0.000257 | 0.37% | 0.069136 | 0.070574 | 0.069021 | 0.00 |
May 03 2024 | 0.069218 | 0.002583 | 3.88% | 0.066633 | 0.069662 | 0.065997 | 0.00 |
May 02 2024 | 0.066635 | 0.000222 | 0.33% | 0.066337 | 0.067149 | 0.06455 | 0.00 |
May 01 2024 | 0.066412 | -0.000941 | -1.40% | 0.067121 | 0.067305 | 0.062728 | 0.00 |
Apr 30 2024 | 0.067353 | -0.004317 | -6.02% | 0.071518 | 0.072418 | 0.065037 | 0.00 |
Apr 29 2024 | 0.07167 | -0.001117 | -1.53% | 0.068097 | 0.072053 | 0.067342 | 0.00 |
Apr 28 2024 | 0.072787 | 0.000267 | 0.37% | 0.072522 | 0.074606 | 0.072407 | 0.00 |
Apr 27 2024 | 0.07252 | 0.002788 | 4.00% | 0.069804 | 0.073111 | 0.068663 | 0.00 |
Apr 26 2024 | 0.069732 | -0.000644 | -0.92% | 0.07033 | 0.070568 | 0.069183 | 0.00 |
Apr 25 2024 | 0.070376 | 0.000499 | 0.71% | 0.069981 | 0.071088 | 0.068486 | 0.00 |
Apr 24 2024 | 0.069877 | -0.001877 | -2.62% | 0.071827 | 0.073378 | 0.069189 | 0.00 |
Apr 23 2024 | 0.071754 | 0.000401 | 0.56% | 0.071323 | 0.072728 | 0.070322 | 0.00 |
Apr 22 2024 | 0.071353 | 0.001189 | 1.69% | 0.068097 | 0.071997 | 0.067342 | 0.00 |
Apr 21 2024 | 0.070164 | -0.000086 | -0.12% | 0.070206 | 0.071248 | 0.069539 | 0.00 |
Apr 20 2024 | 0.07025 | 0.001856 | 2.71% | 0.068097 | 0.070691 | 0.067342 | 0.00 |
Apr 19 2024 | 0.068394 | 0.000032 | 0.05% | 0.068244 | 0.069616 | 0.063998 | 0.00 |
Apr 18 2024 | 0.068362 | 0.00188 | 2.83% | 0.066635 | 0.068974 | 0.065918 | 0.00 |
Apr 17 2024 | 0.066482 | -0.002288 | -3.33% | 0.06872 | 0.069535 | 0.065228 | 0.00 |
Apr 16 2024 | 0.06877 | -0.000367 | -0.53% | 0.069029 | 0.069641 | 0.066869 | 0.00 |
Apr 15 2024 | 0.069137 | -0.001328 | -1.88% | 0.077923 | 0.078916 | 0.067707 | 0.00 |
Apr 14 2024 | 0.070465 | 0.002962 | 4.39% | 0.067049 | 0.070691 | 0.06497 | 0.00 |
Apr 13 2024 | 0.067503 | -0.004793 | -6.63% | 0.071963 | 0.07354 | 0.064397 | 0.00 |
Apr 12 2024 | 0.072296 | -0.005881 | -7.52% | 0.078098 | 0.079188 | 0.069801 | 0.00 |
Apr 11 2024 | 0.078177 | -0.000732 | -0.93% | 0.078817 | 0.080601 | 0.077504 | 0.00 |
Apr 10 2024 | 0.078908 | 0.000688 | 0.88% | 0.078136 | 0.079289 | 0.076176 | 0.00 |
Apr 09 2024 | 0.07822 | -0.004123 | -5.01% | 0.082431 | 0.083016 | 0.077184 | 0.00 |
Apr 08 2024 | 0.082343 | 0.005327 | 6.92% | 0.077923 | 0.083012 | 0.07275 | 0.00 |
Apr 07 2024 | 0.077017 | 0.002065 | 2.76% | 0.074777 | 0.077075 | 0.074595 | 0.00 |
Apr 06 2024 | 0.074952 | 0.000829 | 1.12% | 0.073867 | 0.075654 | 0.073851 | 0.00 |
Apr 05 2024 | 0.074122 | -0.000053 | -0.07% | 0.074238 | 0.074591 | 0.071807 | 0.00 |
Apr 04 2024 | 0.074175 | 0.000213 | 0.29% | 0.073672 | 0.076756 | 0.072563 | 0.00 |
Apr 03 2024 | 0.073962 | 0.000902 | 1.23% | 0.073259 | 0.075056 | 0.071534 | 0.00 |
Apr 02 2024 | 0.073061 | -0.005284 | -6.74% | 0.078155 | 0.078155 | 0.07176 | 0.00 |
Apr 01 2024 | 0.078344 | -0.002847 | -3.51% | 0.077923 | 0.07955 | 0.07275 | 0.00 |
Mar 31 2024 | 0.081191 | 0.002998 | 3.83% | 0.078198 | 0.081433 | 0.078198 | 0.00 |
Mar 30 2024 | 0.078193 | -0.000174 | -0.22% | 0.078268 | 0.079485 | 0.077791 | 0.00 |
Mar 29 2024 | 0.078367 | -0.00108 | -1.36% | 0.079401 | 0.079838 | 0.077434 | 0.00 |
Mar 28 2024 | 0.079446 | 0.001566 | 2.01% | 0.078019 | 0.080496 | 0.07729 | 0.00 |
Mar 27 2024 | 0.077881 | -0.002062 | -2.58% | 0.079961 | 0.081694 | 0.07719 | 0.00 |
Mar 26 2024 | 0.079942 | 0.000123 | 0.15% | 0.079855 | 0.081926 | 0.079108 | 0.00 |
Mar 25 2024 | 0.07982 | 0.002787 | 3.62% | 0.077923 | 0.081338 | 0.07275 | 0.00 |
Mar 24 2024 | 0.077032 | 0.002263 | 3.03% | 0.074589 | 0.077365 | 0.073616 | 0.00 |
Mar 23 2024 | 0.074769 | 0.000826 | 1.12% | 0.074205 | 0.076268 | 0.072939 | 0.00 |
Mar 22 2024 | 0.073943 | -0.003903 | -5.01% | 0.077923 | 0.078916 | 0.072587 | 0.00 |
Mar 21 2024 | 0.077846 | -0.000555 | -0.71% | 0.078173 | 0.079894 | 0.076043 | 0.00 |
Mar 20 2024 | 0.078401 | 0.007671 | 10.84% | 0.070423 | 0.078752 | 0.068319 | 0.00 |
Mar 19 2024 | 0.07073 | -0.007833 | -9.97% | 0.078428 | 0.078813 | 0.070325 | 0.00 |
Mar 18 2024 | 0.078563 | -0.002436 | -3.01% | 0.067101 | 0.081117 | 0.064184 | 0.00 |
Mar 17 2024 | 0.080999 | 0.002538 | 3.24% | 0.079112 | 0.081938 | 0.076308 | 0.00 |
Mar 16 2024 | 0.078461 | -0.004933 | -5.92% | 0.083516 | 0.084206 | 0.077619 | 0.00 |
Mar 15 2024 | 0.083394 | -0.003191 | -3.69% | 0.067101 | 0.084661 | 0.064184 | 0.00 |
Mar 14 2024 | 0.086585 | -0.002723 | -3.05% | 0.089212 | 0.089397 | 0.082978 | 0.00 |
Mar 13 2024 | 0.089308 | 0.000739 | 0.83% | 0.088645 | 0.09092 | 0.087866 | 0.00 |
Mar 12 2024 | 0.088568 | -0.002148 | -2.37% | 0.090799 | 0.091219 | 0.085888 | 0.00 |
Mar 11 2024 | 0.090716 | 0.004112 | 4.75% | 0.067101 | 0.091164 | 0.064184 | 0.00 |
Mar 10 2024 | 0.086604 | -0.000719 | -0.82% | 0.087174 | 0.08845 | 0.084813 | 0.00 |
Mar 09 2024 | 0.087323 | 0.000547 | 0.63% | 0.086757 | 0.088055 | 0.086526 | 0.00 |
Mar 08 2024 | 0.086776 | 0.000654 | 0.76% | 0.086368 | 0.089156 | 0.085379 | 0.00 |