Register to chat with like-minded investors on our interactive forums.
LOKAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.2608 | -0.0076 | -2.83% | 0.2682 | 0.2705 | 0.2566 | 128,121.00 |
| Apr 25 2024 | 0.2684 | -0.0132 | -4.69% | 0.2846 | 0.2846 | 0.2565 | 56,147.00 |
| Apr 24 2024 | 0.2816 | 0.00 | 0.00% | 0.2816 | 0.2899 | 0.2781 | 63,614.00 |
| Apr 23 2024 | 0.2816 | -0.0012 | -0.42% | 0.2828 | 0.286 | 0.27947 | 82,421.00 |
| Apr 22 2024 | 0.2828 | 0.0042 | 1.51% | 0.2611 | 0.2838 | 0.2412 | 271,365.00 |
| Apr 21 2024 | 0.2786 | -0.0056 | -1.97% | 0.2842 | 0.2847 | 0.2709 | 146,483.00 |
| Apr 20 2024 | 0.2842 | 0.0173 | 6.48% | 0.2669 | 0.2892 | 0.2634 | 91,664.00 |
| Apr 19 2024 | 0.2669 | 0.0058 | 2.22% | 0.2611 | 0.2738 | 0.2412 | 173,505.00 |
| Apr 18 2024 | 0.2611 | 0.0057 | 2.23% | 0.2554 | 0.265 | 0.2492 | 133,749.00 |
| Apr 17 2024 | 0.2554 | -0.0036 | -1.39% | 0.259 | 0.260 | 0.2418 | 61,090.00 |
| Apr 16 2024 | 0.259 | 0.0026 | 1.01% | 0.2563 | 0.2629 | 0.2453 | 162,440.00 |
| Apr 15 2024 | 0.2564 | -0.0259 | -9.17% | 0.2803 | 0.289 | 0.2529 | 261,870.00 |
| Apr 14 2024 | 0.2823 | 0.0138 | 5.14% | 0.265 | 0.2844 | 0.2488 | 133,818.00 |
| Apr 13 2024 | 0.2685 | -0.0414 | -13.36% | 0.309 | 0.3174 | 0.2349 | 398,406.00 |
| Apr 12 2024 | 0.3099 | -0.0424 | -12.04% | 0.35288 | 0.3606 | 0.2943 | 448,901.00 |
| Apr 11 2024 | 0.3523 | -0.0114 | -3.13% | 0.3656 | 0.3687 | 0.3506 | 260,340.00 |
| Apr 10 2024 | 0.3637 | -0.0115 | -3.07% | 0.3728 | 0.380 | 0.3556 | 493,945.00 |
| Apr 09 2024 | 0.3752 | -0.0363 | -8.82% | 0.4088 | 0.4116 | 0.3724 | 246,950.00 |
| Apr 08 2024 | 0.4115 | 0.0169 | 4.28% | 0.4031 | 0.4183 | 0.3918 | 339,780.00 |
| Apr 07 2024 | 0.3946 | 0.0271 | 7.37% | 0.3675 | 0.4056 | 0.3651 | 379,239.00 |
| Apr 06 2024 | 0.3675 | 0.0072 | 2.00% | 0.3579 | 0.3762 | 0.3579 | 252,444.00 |
| Apr 05 2024 | 0.3603 | -0.0198 | -5.21% | 0.3795 | 0.3795 | 0.3491 | 380,949.00 |
| Apr 04 2024 | 0.3801 | 0.0041 | 1.09% | 0.376 | 0.3902 | 0.3578 | 182,797.00 |
| Apr 03 2024 | 0.376 | -0.0009 | -0.24% | 0.3788 | 0.3998 | 0.3664 | 123,222.00 |
| Apr 02 2024 | 0.3769 | -0.0494 | -11.59% | 0.4246 | 0.425 | 0.3666 | 217,867.00 |
| Apr 01 2024 | 0.4263 | -0.0291 | -6.39% | 0.4538 | 0.4538 | 0.3986 | 415,889.00 |
| Mar 31 2024 | 0.4554 | 0.014 | 3.17% | 0.4412 | 0.4784 | 0.4322 | 705,275.00 |
| Mar 30 2024 | 0.4414 | 0.0188 | 4.45% | 0.423 | 0.4586 | 0.4193 | 630,246.00 |
| Mar 29 2024 | 0.4226 | -0.0111 | -2.56% | 0.4357 | 0.4401 | 0.4113 | 337,815.00 |
| Mar 28 2024 | 0.4337 | 0.0361 | 9.08% | 0.4019 | 0.460 | 0.3968 | 438,615.00 |
| Mar 27 2024 | 0.3976 | -0.0122 | -2.98% | 0.4161 | 0.422 | 0.3974 | 357,129.00 |
| Mar 26 2024 | 0.4098 | 0.0107 | 2.68% | 0.3991 | 0.4228 | 0.396 | 463,734.00 |
| Mar 25 2024 | 0.3991 | 0.0158 | 4.12% | 0.3834 | 0.4119 | 0.3766 | 908,983.00 |
| Mar 24 2024 | 0.3833 | 0.0245 | 6.83% | 0.3726 | 0.3846 | 0.3649 | 121,287.00 |
| Mar 23 2024 | 0.3588 | 0.00 | 0.00% | 0.3577 | 0.3835 | 0.3577 | 135,457.00 |
| Mar 22 2024 | 0.3588 | -0.0184 | -4.88% | 0.3751 | 0.3896 | 0.3476 | 606,369.00 |
| Mar 21 2024 | 0.3772 | 0.0141 | 3.88% | 0.3648 | 0.3795 | 0.3521 | 329,062.00 |
| Mar 20 2024 | 0.3631 | 0.0355 | 10.84% | 0.3215 | 0.364 | 0.316 | 203,229.00 |
| Mar 19 2024 | 0.3276 | -0.0244 | -6.93% | 0.352 | 0.3557 | 0.3093 | 334,213.00 |
| Mar 18 2024 | 0.352 | -0.0209 | -5.60% | 0.37222 | 0.3741 | 0.3344 | 837,475.00 |
| Mar 17 2024 | 0.3729 | 0.0207 | 5.88% | 0.3529 | 0.3809 | 0.3335 | 454,581.00 |
| Mar 16 2024 | 0.3522 | -0.0429 | -10.86% | 0.395 | 0.4138 | 0.3442 | 468,449.00 |
| Mar 15 2024 | 0.3951 | -0.0432 | -9.86% | 0.4203 | 0.431 | 0.376 | 671,126.00 |
| Mar 14 2024 | 0.4383 | 0.0001 | 0.02% | 0.4379 | 0.4434 | 0.408 | 264,411.00 |
| Mar 13 2024 | 0.4382 | 0.0077 | 1.79% | 0.4301 | 0.4447 | 0.4166 | 486,281.00 |
| Mar 12 2024 | 0.4305 | -0.0111 | -2.51% | 0.4412 | 0.4533 | 0.4039 | 262,112.00 |
| Mar 11 2024 | 0.4416 | 0.012 | 2.79% | 0.430 | 0.4642 | 0.4041 | 1,099,274.00 |
| Mar 10 2024 | 0.4296 | -0.0156 | -3.50% | 0.4414 | 0.4907 | 0.4173 | 595,326.00 |
| Mar 09 2024 | 0.4452 | 0.0642 | 16.85% | 0.3818 | 0.4623 | 0.3788 | 947,949.00 |
| Mar 08 2024 | 0.381 | 0.0242 | 6.78% | 0.3556 | 0.390 | 0.352 | 1,108,615.00 |
| Mar 07 2024 | 0.3568 | 0.0193 | 5.72% | 0.3392 | 0.3589 | 0.3321 | 434,610.00 |
| Mar 06 2024 | 0.3375 | 0.0209 | 6.60% | 0.3177 | 0.3502 | 0.3085 | 357,680.00 |
| Mar 05 2024 | 0.3166 | -0.0375 | -10.59% | 0.3507 | 0.3507 | 0.300 | 483,889.00 |
| Mar 04 2024 | 0.3541 | -0.0021 | -0.59% | 0.3569 | 0.3647 | 0.3441 | 300,363.00 |
| Mar 03 2024 | 0.3562 | -0.0064 | -1.77% | 0.3721 | 0.395 | 0.3419 | 972,526.00 |
| Mar 02 2024 | 0.3626 | 0.037 | 11.36% | 0.3258 | 0.3861 | 0.3202 | 535,899.00 |
| Mar 01 2024 | 0.3256 | 0.0251 | 8.35% | 0.3023 | 0.3391 | 0.3023 | 532,275.00 |
| Feb 29 2024 | 0.3005 | 0.0013 | 0.43% | 0.2992 | 0.3127 | 0.2968 | 231,140.00 |
| Feb 28 2024 | 0.2992 | 0.0043 | 1.46% | 0.2949 | 0.3293 | 0.2898 | 502,144.00 |
| Feb 27 2024 | 0.2949 | -0.0076 | -2.51% | 0.3015 | 0.3054 | 0.2893 | 483,955.00 |
| Feb 26 2024 | 0.3025 | 0.025 | 9.01% | 0.279 | 0.3271 | 0.279 | 991,037.00 |
| Feb 25 2024 | 0.2775 | -0.0042 | -1.49% | 0.2833 | 0.2851 | 0.2751 | 85,176.00 |
| Feb 24 2024 | 0.2817 | 0.0165 | 6.22% | 0.2652 | 0.283 | 0.2622 | 121,477.00 |
| Feb 23 2024 | 0.2652 | -0.0081 | -2.96% | 0.2714 | 0.2743 | 0.261 | 79,180.00 |
| Feb 22 2024 | 0.2733 | 0.0079 | 2.98% | 0.2654 | 0.2779 | 0.2607 | 139,626.00 |
| Feb 21 2024 | 0.2654 | -0.0107 | -3.88% | 0.2748 | 0.2807 | 0.2567 | 172,226.00 |
| Feb 20 2024 | 0.2761 | -0.003 | -1.07% | 0.2789 | 0.2939 | 0.2644 | 330,692.00 |
| Feb 19 2024 | 0.2791 | -0.0006 | -0.21% | 0.2784 | 0.2868 | 0.2739 | 263,316.00 |
| Feb 18 2024 | 0.2797 | -0.0035 | -1.24% | 0.2847 | 0.2968 | 0.2718 | 327,950.00 |
| Feb 17 2024 | 0.2832 | 0.0131 | 4.85% | 0.2711 | 0.2963 | 0.2548 | 988,284.00 |
| Feb 16 2024 | 0.2701 | 0.0094 | 3.61% | 0.2607 | 0.2805 | 0.2579 | 252,393.00 |
| Feb 15 2024 | 0.2607 | 0.0046 | 1.80% | 0.2561 | 0.2626 | 0.2561 | 162,629.00 |
| Feb 14 2024 | 0.2561 | 0.0023 | 0.91% | 0.2538 | 0.2585 | 0.2474 | 93,889.00 |
| Feb 13 2024 | 0.2538 | 0.0027 | 1.08% | 0.2511 | 0.2636 | 0.247 | 334,122.00 |
| Feb 12 2024 | 0.2511 | 0.0052 | 2.11% | 0.245 | 0.2745 | 0.237 | 1,063,823.00 |
| Feb 11 2024 | 0.2459 | 0.0082 | 3.45% | 0.2377 | 0.2519 | 0.2369 | 230,152.00 |
| Feb 10 2024 | 0.2377 | -0.0016 | -0.67% | 0.242 | 0.2463 | 0.2338 | 257,474.00 |
| Feb 09 2024 | 0.2393 | 0.0124 | 5.46% | 0.2269 | 0.2421 | 0.2269 | 191,711.00 |
| Feb 08 2024 | 0.2269 | -0.0003 | -0.13% | 0.2272 | 0.2319 | 0.2265 | 98,375.00 |
| Feb 07 2024 | 0.2272 | 0.0059 | 2.67% | 0.2223 | 0.2301 | 0.2205 | 215,065.00 |
| Feb 06 2024 | 0.2213 | 0.0057 | 2.64% | 0.2156 | 0.2224 | 0.2149 | 283,263.00 |
| Feb 05 2024 | 0.2156 | -0.0051 | -2.31% | 0.2206 | 0.2266 | 0.2149 | 296,310.00 |
| Feb 04 2024 | 0.2207 | -0.0019 | -0.85% | 0.2232 | 0.2256 | 0.2207 | 40,780.00 |
| Feb 03 2024 | 0.2226 | -0.003 | -1.33% | 0.2256 | 0.228 | 0.2226 | 54,125.00 |
| Feb 02 2024 | 0.2256 | 0.0019 | 0.85% | 0.2252 | 0.2306 | 0.2223 | 60,054.00 |
| Feb 01 2024 | 0.2237 | -0.0005 | -0.22% | 0.2242 | 0.2281 | 0.2152 | 180,512.00 |
| Jan 31 2024 | 0.2242 | -0.0117 | -4.96% | 0.2355 | 0.2355 | 0.2242 | 290,391.00 |
| Jan 30 2024 | 0.2359 | -0.0085 | -3.48% | 0.2444 | 0.2499 | 0.2358 | 132,311.00 |
| Jan 29 2024 | 0.2444 | 0.0022 | 0.91% | 0.245 | 0.2478 | 0.2396 | 194,441.00 |
| Jan 28 2024 | 0.2422 | -0.0055 | -2.22% | 0.2472 | 0.251 | 0.2422 | 44,246.00 |
| Jan 27 2024 | 0.2477 | -0.0007 | -0.28% | 0.2492 | 0.2499 | 0.2455 | 89,675.00 |
