LOKAGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.150193 | 0.008073 | 5.68% | 0.142317 | 0.150305 | 0.141953 | 63,629.00 |
Jul 25 2024 | 0.14212 | 0.005448 | 3.99% | 0.136812 | 0.142959 | 0.13119 | 95,471.00 |
Jul 24 2024 | 0.136672 | -0.008398 | -5.79% | 0.144004 | 0.149203 | 0.135975 | 86,730.00 |
Jul 23 2024 | 0.14507 | -0.005399 | -3.59% | 0.15063 | 0.154537 | 0.14267 | 69,514.00 |
Jul 22 2024 | 0.150469 | -0.007 | -4.45% | 0.154028 | 0.156508 | 0.14985 | 148,843.00 |
Jul 21 2024 | 0.157469 | 0.003641 | 2.37% | 0.153216 | 0.158117 | 0.149278 | 77,436.00 |
Jul 20 2024 | 0.153828 | -0.000083 | -0.05% | 0.154028 | 0.155685 | 0.151832 | 53,384.00 |
Jul 19 2024 | 0.153911 | 0.01167 | 8.20% | 0.142117 | 0.154752 | 0.139603 | 128,795.00 |
Jul 18 2024 | 0.142241 | -0.003306 | -2.27% | 0.146023 | 0.161606 | 0.140282 | 405,559.00 |
Jul 17 2024 | 0.145548 | 0.006444 | 4.63% | 0.139896 | 0.146154 | 0.139537 | 71,353.00 |
Jul 16 2024 | 0.139104 | -0.001807 | -1.28% | 0.141048 | 0.142434 | 0.131586 | 213,177.00 |
Jul 15 2024 | 0.140912 | 0.005724 | 4.23% | 0.141193 | 0.143027 | 0.13218 | 108,007.00 |
Jul 14 2024 | 0.135188 | 0.004035 | 3.08% | 0.131003 | 0.142695 | 0.130972 | 748,361.00 |
Jul 13 2024 | 0.131153 | -0.000338 | -0.26% | 0.13068 | 0.149102 | 0.129148 | 34,007.00 |
Jul 12 2024 | 0.131492 | 0.000488 | 0.37% | 0.130804 | 0.132083 | 0.126113 | 52,897.00 |
Jul 11 2024 | 0.131003 | -0.001599 | -1.21% | 0.132575 | 0.136986 | 0.13056 | 65,412.00 |
Jul 10 2024 | 0.132603 | 0.002782 | 2.14% | 0.129009 | 0.133629 | 0.128731 | 50,576.00 |
Jul 09 2024 | 0.129821 | 0.004712 | 3.77% | 0.124605 | 0.129821 | 0.123495 | 72,171.00 |
Jul 08 2024 | 0.125109 | 0.007391 | 6.28% | 0.141193 | 0.143027 | 0.116579 | 72,078.00 |
Jul 07 2024 | 0.117718 | -0.006344 | -5.11% | 0.123929 | 0.123936 | 0.117674 | 29,634.00 |
Jul 06 2024 | 0.124062 | 0.007584 | 6.51% | 0.116039 | 0.125167 | 0.114513 | 56,146.00 |
Jul 05 2024 | 0.116478 | -0.007008 | -5.68% | 0.123789 | 0.123789 | 0.106084 | 143,850.00 |
Jul 04 2024 | 0.123486 | -0.018215 | -12.85% | 0.141193 | 0.143027 | 0.123486 | 84,555.00 |
Jul 03 2024 | 0.141701 | -0.008775 | -5.83% | 0.151136 | 0.151432 | 0.139068 | 43,846.00 |
Jul 02 2024 | 0.150477 | -0.007071 | -4.49% | 0.156877 | 0.157146 | 0.148855 | 96,654.00 |
Jul 01 2024 | 0.157548 | -0.006259 | -3.82% | 0.152517 | 0.165353 | 0.14471 | 51,931.00 |
Jun 30 2024 | 0.163806 | 0.009177 | 5.93% | 0.153677 | 0.164628 | 0.152143 | 23,915.00 |
Jun 29 2024 | 0.154629 | -0.005787 | -3.61% | 0.160393 | 0.162384 | 0.153832 | 46,138.00 |
Jun 28 2024 | 0.160417 | -0.000279 | -0.17% | 0.161247 | 0.16357 | 0.158065 | 59,430.00 |
Jun 27 2024 | 0.160695 | 0.00267 | 1.69% | 0.158046 | 0.166737 | 0.15434 | 103,739.00 |
Jun 26 2024 | 0.158025 | -0.000658 | -0.41% | 0.152517 | 0.160316 | 0.14471 | 14,230.00 |
Jun 25 2024 | 0.158683 | 0.001749 | 1.11% | 0.157272 | 0.161539 | 0.155212 | 22,842.00 |
Jun 24 2024 | 0.156934 | 0.004109 | 2.69% | 0.152517 | 0.156934 | 0.14471 | 84,851.00 |
Jun 23 2024 | 0.152825 | -0.008259 | -5.13% | 0.162139 | 0.165359 | 0.152329 | 66,599.00 |
Jun 22 2024 | 0.161084 | -0.00663 | -3.95% | 0.167437 | 0.167848 | 0.159158 | 420,091.00 |
Jun 21 2024 | 0.167714 | -0.000445 | -0.26% | 0.165983 | 0.16794 | 0.160259 | 244,657.00 |
Jun 20 2024 | 0.168159 | 0.004519 | 2.76% | 0.161111 | 0.175953 | 0.161111 | 56,550.00 |
Jun 19 2024 | 0.16364 | -0.004323 | -2.57% | 0.165963 | 0.172817 | 0.159475 | 39,413.00 |
Jun 18 2024 | 0.167963 | -0.011255 | -6.28% | 0.17833 | 0.17833 | 0.160676 | 141,898.00 |
Jun 17 2024 | 0.179218 | -0.021553 | -10.74% | 0.20534 | 0.226259 | 0.17463 | 122,143.00 |
Jun 16 2024 | 0.20077 | -0.002322 | -1.14% | 0.201382 | 0.203725 | 0.197717 | 36,721.00 |
Jun 15 2024 | 0.203092 | 0.005701 | 2.89% | 0.197284 | 0.204229 | 0.192028 | 145,323.00 |
Jun 14 2024 | 0.197392 | -0.007984 | -3.89% | 0.205333 | 0.211815 | 0.193745 | 94,846.00 |
Jun 13 2024 | 0.205375 | -0.001576 | -0.76% | 0.207114 | 0.207758 | 0.19772 | 58,725.00 |
Jun 12 2024 | 0.206951 | 0.010081 | 5.12% | 0.194656 | 0.208586 | 0.194407 | 65,858.00 |
Jun 11 2024 | 0.19687 | -0.013845 | -6.57% | 0.21139 | 0.212052 | 0.191261 | 70,629.00 |
Jun 10 2024 | 0.210715 | -0.006067 | -2.80% | 0.20534 | 0.226259 | 0.196232 | 190,014.00 |
Jun 09 2024 | 0.216782 | 0.002382 | 1.11% | 0.214361 | 0.216833 | 0.209293 | 85,166.00 |
Jun 08 2024 | 0.2144 | -0.002043 | -0.94% | 0.216342 | 0.226894 | 0.212762 | 187,209.00 |
Jun 07 2024 | 0.216443 | -0.025557 | -10.56% | 0.241893 | 0.248634 | 0.209339 | 431,175.00 |
Jun 06 2024 | 0.242 | 0.005265 | 2.22% | 0.235039 | 0.263283 | 0.227222 | 639,600.00 |
Jun 05 2024 | 0.236735 | 0.009088 | 3.99% | 0.20534 | 0.242572 | 0.196232 | 484,813.00 |
Jun 04 2024 | 0.227647 | 0.001151 | 0.51% | 0.227147 | 0.234959 | 0.214415 | 317,369.00 |
Jun 03 2024 | 0.226496 | 0.016323 | 7.77% | 0.209746 | 0.245284 | 0.208623 | 1,919,340.00 |
Jun 02 2024 | 0.210173 | 0.003615 | 1.75% | 0.207752 | 0.213389 | 0.201354 | 276,099.00 |
Jun 01 2024 | 0.206557 | 0.002108 | 1.03% | 0.204097 | 0.206909 | 0.203668 | 31,369.00 |
May 31 2024 | 0.204449 | 0.003059 | 1.52% | 0.202401 | 0.206434 | 0.200562 | 122,324.00 |
May 30 2024 | 0.20139 | -0.003459 | -1.69% | 0.204689 | 0.206202 | 0.194991 | 146,939.00 |
May 29 2024 | 0.204849 | -0.002062 | -1.00% | 0.207847 | 0.20927 | 0.203633 | 276,260.00 |
May 28 2024 | 0.206911 | -0.002921 | -1.39% | 0.209394 | 0.210832 | 0.202631 | 259,199.00 |
May 27 2024 | 0.209832 | 0.004417 | 2.15% | 0.20534 | 0.211946 | 0.196232 | 72,635.00 |
May 26 2024 | 0.205415 | 0.00019 | 0.09% | 0.205044 | 0.207317 | 0.202716 | 153,513.00 |
May 25 2024 | 0.205225 | -0.004992 | -2.37% | 0.212076 | 0.216787 | 0.20395 | 75,261.00 |
May 24 2024 | 0.210217 | -0.001346 | -0.64% | 0.210661 | 0.212827 | 0.202546 | 177,097.00 |
May 23 2024 | 0.211563 | -0.014217 | -6.30% | 0.226102 | 0.229626 | 0.204957 | 152,608.00 |
May 22 2024 | 0.22578 | -0.006264 | -2.70% | 0.231603 | 0.235497 | 0.222776 | 74,466.00 |
May 21 2024 | 0.232044 | 0.001359 | 0.59% | 0.231913 | 0.235872 | 0.224705 | 38,662.00 |
May 20 2024 | 0.230685 | 0.013294 | 6.12% | 0.20534 | 0.233103 | 0.196232 | 380,718.00 |
May 19 2024 | 0.217392 | -0.006252 | -2.80% | 0.224108 | 0.225682 | 0.214729 | 152,827.00 |
May 18 2024 | 0.223644 | 0.002237 | 1.01% | 0.22091 | 0.225678 | 0.220257 | 20,992.00 |
May 17 2024 | 0.221406 | 0.00808 | 3.79% | 0.213269 | 0.224023 | 0.213269 | 100,806.00 |
May 16 2024 | 0.213326 | -0.002281 | -1.06% | 0.215201 | 0.22038 | 0.207437 | 62,257.00 |
May 15 2024 | 0.215606 | 0.015235 | 7.60% | 0.20059 | 0.216277 | 0.197693 | 74,272.00 |
May 14 2024 | 0.200372 | -0.004391 | -2.14% | 0.20534 | 0.206496 | 0.196232 | 132,518.00 |
May 13 2024 | 0.204763 | -0.004361 | -2.09% | 0.211479 | 0.212258 | 0.203028 | 39,936.00 |
May 12 2024 | 0.209124 | 0.002159 | 1.04% | 0.207635 | 0.211734 | 0.206451 | 28,371.00 |
May 11 2024 | 0.206965 | 0.00341 | 1.68% | 0.20395 | 0.214089 | 0.20395 | 93,486.00 |
May 10 2024 | 0.203555 | -0.00792 | -3.75% | 0.212048 | 0.219488 | 0.201257 | 94,559.00 |
May 09 2024 | 0.211475 | 0.007499 | 3.68% | 0.206888 | 0.212452 | 0.200022 | 26,573.00 |
May 08 2024 | 0.203976 | -0.008547 | -4.02% | 0.211556 | 0.212403 | 0.19939 | 285,185.00 |
May 07 2024 | 0.212523 | -0.001743 | -0.81% | 0.21705 | 0.224002 | 0.211848 | 78,594.00 |
May 06 2024 | 0.214266 | -0.000744 | -0.35% | 0.211479 | 0.225989 | 0.209084 | 286,401.00 |
May 05 2024 | 0.21501 | 0.000769 | 0.36% | 0.214747 | 0.216211 | 0.207656 | 245,966.00 |
May 04 2024 | 0.214241 | -0.000663 | -0.31% | 0.214548 | 0.217932 | 0.211897 | 252,520.00 |
May 03 2024 | 0.214904 | 0.012973 | 6.42% | 0.201343 | 0.215307 | 0.201073 | 516,565.00 |
May 02 2024 | 0.201931 | 0.010376 | 5.42% | 0.191464 | 0.203447 | 0.185244 | 116,176.00 |
May 01 2024 | 0.191555 | 0.000849 | 0.45% | 0.191754 | 0.193586 | 0.179312 | 80,850.00 |
Apr 30 2024 | 0.190706 | -0.020714 | -9.80% | 0.211479 | 0.212258 | 0.181461 | 265,089.00 |
Apr 29 2024 | 0.21142 | 0.000972 | 0.46% | 0.216516 | 0.233613 | 0.201598 | 588,067.00 |
Apr 28 2024 | 0.210447 | -0.000184 | -0.09% | 0.211255 | 0.214524 | 0.209121 | 44,716.00 |
Apr 27 2024 | 0.210631 | 0.001832 | 0.88% | 0.208789 | 0.212963 | 0.202407 | 71,099.00 |