LORDSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.096359 | 0.001802 | 1.91% | 0.094568 | 0.096739 | 0.087742 | 3.00 |
Jun 19 2024 | 0.094556 | 0.013161 | 16.17% | 0.08029 | 0.095369 | 0.078179 | 3.00 |
Jun 18 2024 | 0.081396 | -0.001717 | -2.07% | 0.08334 | 0.083348 | 0.073795 | 1.00 |
Jun 17 2024 | 0.083113 | -0.004955 | -5.63% | 0.106207 | 0.108331 | 0.081881 | 2.00 |
Jun 16 2024 | 0.088068 | 0.002189 | 2.55% | 0.08582 | 0.0888 | 0.080078 | 0.00 |
Jun 15 2024 | 0.085879 | 0.002892 | 3.49% | 0.082991 | 0.08608 | 0.082177 | 0.00 |
Jun 14 2024 | 0.082987 | -0.004012 | -4.61% | 0.087093 | 0.087632 | 0.075874 | 3.00 |
Jun 13 2024 | 0.086998 | -0.010193 | -10.49% | 0.097091 | 0.097167 | 0.060651 | 6.00 |
Jun 12 2024 | 0.097191 | 0.003351 | 3.57% | 0.093871 | 0.097482 | 0.082973 | 1.00 |
Jun 11 2024 | 0.09384 | -0.003026 | -3.12% | 0.096909 | 0.096968 | 0.092653 | 0.00 |
Jun 10 2024 | 0.096866 | -0.007777 | -7.43% | 0.106207 | 0.108331 | 0.096564 | 0.00 |
Jun 09 2024 | 0.104643 | -0.001639 | -1.54% | 0.106207 | 0.108331 | 0.104046 | 0.00 |
Jun 08 2024 | 0.106282 | -0.000915 | -0.85% | 0.10715 | 0.107547 | 0.101331 | 0.00 |
Jun 07 2024 | 0.107197 | -0.015815 | -12.86% | 0.122952 | 0.126605 | 0.106121 | 5.00 |
Jun 06 2024 | 0.123012 | 0.015558 | 14.48% | 0.107435 | 0.163757 | 0.098898 | 10.00 |
Jun 05 2024 | 0.107453 | 0.011781 | 12.31% | 0.106878 | 0.113898 | 0.094274 | 0.00 |
Jun 04 2024 | 0.095672 | -0.006115 | -6.01% | 0.101916 | 0.102136 | 0.092188 | 1.00 |
Jun 03 2024 | 0.101787 | -0.002084 | -2.01% | 0.103749 | 0.108719 | 0.10178 | 0.00 |
Jun 02 2024 | 0.103871 | -0.003813 | -3.54% | 0.107684 | 0.107845 | 0.101249 | 1.00 |
Jun 01 2024 | 0.107684 | 0.000131 | 0.12% | 0.10756 | 0.107992 | 0.102817 | 1.00 |
May 31 2024 | 0.107553 | 0.000635 | 0.59% | 0.106878 | 0.113898 | 0.101441 | 1.00 |
May 30 2024 | 0.106919 | -0.002912 | -2.65% | 0.109873 | 0.110157 | 0.103333 | 0.00 |
May 29 2024 | 0.109831 | -0.00573 | -4.96% | 0.115439 | 0.12173 | 0.109136 | 1.00 |
May 28 2024 | 0.115561 | -0.001572 | -1.34% | 0.114024 | 0.11694 | 0.11212 | 0.00 |
May 27 2024 | 0.117132 | 0.001393 | 1.20% | 0.133094 | 0.135009 | 0.116145 | 0.00 |
May 26 2024 | 0.11574 | 0.001219 | 1.06% | 0.114604 | 0.117639 | 0.112086 | 0.00 |
May 25 2024 | 0.11452 | 0.003236 | 2.91% | 0.111072 | 0.115346 | 0.110769 | 0.00 |
May 24 2024 | 0.111284 | -0.021385 | -16.12% | 0.133094 | 0.135012 | 0.111095 | 1.00 |
May 23 2024 | 0.132669 | 0.007459 | 5.96% | 0.125054 | 0.158882 | 0.124843 | 3.00 |
May 22 2024 | 0.125209 | 0.0078 | 6.64% | 0.11732 | 0.128225 | 0.115043 | 1.00 |
May 21 2024 | 0.117409 | -0.00467 | -3.83% | 0.122337 | 0.132457 | 0.115867 | 3.00 |
May 20 2024 | 0.122079 | 0.008609 | 7.59% | 0.120566 | 0.132944 | 0.113878 | 3.00 |
May 19 2024 | 0.11347 | -0.000752 | -0.66% | 0.114168 | 0.117701 | 0.112074 | 0.00 |
May 18 2024 | 0.114222 | -0.014094 | -10.98% | 0.128394 | 0.128532 | 0.113675 | 0.00 |
May 17 2024 | 0.128316 | 0.021244 | 19.84% | 0.107038 | 0.12859 | 0.106725 | 1.00 |
May 16 2024 | 0.107073 | -0.009233 | -7.94% | 0.116275 | 0.116531 | 0.104696 | 3.00 |
May 15 2024 | 0.116306 | -0.004126 | -3.43% | 0.120566 | 0.122021 | 0.113878 | 0.00 |
May 14 2024 | 0.120432 | -0.006535 | -5.15% | 0.126887 | 0.154479 | 0.118491 | 3.00 |
May 13 2024 | 0.126967 | 0.001109 | 0.88% | 0.125841 | 0.128591 | 0.102853 | 7.00 |
May 12 2024 | 0.125857 | 0.000167 | 0.13% | 0.125841 | 0.126628 | 0.118062 | 2.00 |
May 11 2024 | 0.125691 | 0.001967 | 1.59% | 0.123864 | 0.127098 | 0.122825 | 0.00 |
May 10 2024 | 0.123724 | -0.005833 | -4.50% | 0.129342 | 0.129863 | 0.12254 | 0.00 |
May 09 2024 | 0.129557 | 0.00348 | 2.76% | 0.126176 | 0.130933 | 0.126016 | 0.00 |
May 08 2024 | 0.126077 | -0.011461 | -8.33% | 0.137275 | 0.138419 | 0.124671 | 2.00 |
May 07 2024 | 0.137538 | 0.014763 | 12.02% | 0.122766 | 0.13941 | 0.121179 | 0.00 |
May 06 2024 | 0.122776 | -0.0029 | -2.31% | 0.140829 | 0.144822 | 0.11908 | 0.00 |
May 05 2024 | 0.125676 | -0.003207 | -2.49% | 0.128848 | 0.134156 | 0.125611 | 0.00 |
May 04 2024 | 0.128883 | -0.009553 | -6.90% | 0.138272 | 0.139539 | 0.128471 | 0.00 |
May 03 2024 | 0.138436 | -0.002397 | -1.70% | 0.140829 | 0.144822 | 0.138436 | 4.00 |
May 02 2024 | 0.140833 | 0.005237 | 3.86% | 0.135441 | 0.140995 | 0.130577 | 4.00 |
May 01 2024 | 0.135596 | -0.005365 | -3.81% | 0.140475 | 0.140861 | 0.119641 | 5.00 |
Apr 30 2024 | 0.140961 | 0.000258 | 0.18% | 0.140405 | 0.142171 | 0.132088 | 1.00 |
Apr 29 2024 | 0.140703 | 0.002215 | 1.60% | 0.139626 | 0.148664 | 0.139133 | 2.00 |
Apr 28 2024 | 0.138488 | -0.008992 | -6.10% | 0.147484 | 0.150421 | 0.137917 | 2.00 |
Apr 27 2024 | 0.14748 | 0.006983 | 4.97% | 0.140642 | 0.148443 | 0.130576 | 3.00 |
Apr 26 2024 | 0.140497 | 0.002713 | 1.97% | 0.137694 | 0.142652 | 0.129955 | 0.00 |
Apr 25 2024 | 0.137784 | -0.002723 | -1.94% | 0.140716 | 0.149494 | 0.137269 | 5.00 |
Apr 24 2024 | 0.140506 | 0.001023 | 0.73% | 0.139626 | 0.148664 | 0.139124 | 0.00 |
Apr 23 2024 | 0.139483 | -0.017979 | -11.42% | 0.157397 | 0.160498 | 0.138247 | 2.00 |
Apr 22 2024 | 0.157462 | 0.007502 | 5.00% | 0.150552 | 0.162094 | 0.137553 | 1.00 |
Apr 21 2024 | 0.14996 | 0.001992 | 1.35% | 0.15109 | 0.1533 | 0.139336 | 2.00 |
Apr 20 2024 | 0.147969 | -0.00324 | -2.14% | 0.150552 | 0.151967 | 0.126606 | 7.00 |
Apr 19 2024 | 0.151209 | 0.001267 | 0.84% | 0.149684 | 0.153104 | 0.142467 | 4.00 |
Apr 18 2024 | 0.149942 | 0.00815 | 5.75% | 0.142119 | 0.151719 | 0.140589 | 0.00 |
Apr 17 2024 | 0.141792 | -0.000529 | -0.37% | 0.142219 | 0.152436 | 0.138492 | 7.00 |
Apr 16 2024 | 0.142321 | 0.006188 | 4.55% | 0.135922 | 0.152747 | 0.130509 | 10.00 |
Apr 15 2024 | 0.136134 | 0.008039 | 6.28% | 0.127553 | 0.152597 | 0.126825 | 13.00 |
Apr 14 2024 | 0.128095 | -0.002459 | -1.88% | 0.129676 | 0.141223 | 0.121029 | 4.00 |
Apr 13 2024 | 0.130554 | -0.005929 | -4.34% | 0.135854 | 0.154998 | 0.122439 | 10.00 |
Apr 12 2024 | 0.136483 | -0.019766 | -12.65% | 0.156092 | 0.158269 | 0.120092 | 8.00 |
Apr 11 2024 | 0.156248 | -0.008188 | -4.98% | 0.164247 | 0.184535 | 0.155613 | 4.00 |
Apr 10 2024 | 0.164437 | 0.017471 | 11.89% | 0.146808 | 0.181049 | 0.145071 | 8.00 |
Apr 09 2024 | 0.146966 | -0.036229 | -19.78% | 0.183389 | 0.183712 | 0.145945 | 5.00 |
Apr 08 2024 | 0.183195 | -0.006945 | -3.65% | 0.19065 | 0.192925 | 0.160728 | 3.00 |
Apr 07 2024 | 0.19014 | -0.000955 | -0.50% | 0.19065 | 0.192925 | 0.170901 | 4.00 |
Apr 06 2024 | 0.191095 | 0.011292 | 6.28% | 0.179183 | 0.192884 | 0.168739 | 12.00 |
Apr 05 2024 | 0.179803 | 0.010887 | 6.45% | 0.169059 | 0.180037 | 0.159413 | 8.00 |
Apr 04 2024 | 0.168916 | -0.006118 | -3.50% | 0.174346 | 0.187828 | 0.15883 | 13.00 |
Apr 03 2024 | 0.175034 | 0.014065 | 8.74% | 0.161406 | 0.175425 | 0.157606 | 2.00 |
Apr 02 2024 | 0.160969 | -0.041446 | -20.48% | 0.201927 | 0.201927 | 0.160077 | 8.00 |
Apr 01 2024 | 0.202416 | 0.016211 | 8.71% | 0.186316 | 0.202459 | 0.176092 | 5.00 |
Mar 31 2024 | 0.186205 | -0.02445 | -11.61% | 0.210669 | 0.236183 | 0.107172 | 50.00 |
Mar 30 2024 | 0.210654 | -0.016817 | -7.39% | 0.227186 | 0.235085 | 0.208401 | 7.00 |
Mar 29 2024 | 0.227472 | -0.028119 | -11.00% | 0.255445 | 0.256705 | 0.224426 | 11.00 |
Mar 28 2024 | 0.25559 | 0.02408 | 10.40% | 0.231922 | 0.259952 | 0.229756 | 17.00 |
Mar 27 2024 | 0.23151 | -0.01635 | -6.60% | 0.24792 | 0.265361 | 0.231083 | 14.00 |
Mar 26 2024 | 0.247861 | 0.002744 | 1.12% | 0.245227 | 0.257584 | 0.245197 | 13.00 |
Mar 25 2024 | 0.245117 | 0.013225 | 5.70% | 0.263068 | 0.268857 | 0.241847 | 21.00 |
Mar 24 2024 | 0.231892 | -0.000936 | -0.40% | 0.232267 | 0.243225 | 0.212714 | 7.00 |
Mar 23 2024 | 0.232828 | -0.004626 | -1.95% | 0.238293 | 0.248355 | 0.232828 | 9.00 |