Register for streaming realtime charts, analysis tools, and prices.
LQTYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.8534 | -0.0093 | -1.08% | 0.8705 | 0.8875 | 0.8326 | 106,839.00 |
| Jul 17 2024 | 0.8627 | -0.0157 | -1.79% | 0.8779 | 0.8941 | 0.8504 | 92,994.00 |
| Jul 16 2024 | 0.8784 | 0.0092 | 1.06% | 0.8677 | 0.9519 | 0.8265 | 115,521.00 |
| Jul 15 2024 | 0.8692 | 0.0612 | 7.57% | 0.8036 | 0.8769 | 0.8036 | 98,819.00 |
| Jul 14 2024 | 0.808 | 0.0207 | 2.63% | 0.7898 | 0.8085 | 0.7728 | 66,312.00 |
| Jul 13 2024 | 0.7873 | 0.0124 | 1.60% | 0.7729 | 0.7918 | 0.7606 | 58,180.00 |
| Jul 12 2024 | 0.7749 | 0.0314 | 4.22% | 0.7576 | 0.7769 | 0.7432 | 18,232.00 |
| Jul 11 2024 | 0.7435 | -0.0224 | -2.92% | 0.7599 | 0.7896 | 0.7433 | 51,216.00 |
| Jul 10 2024 | 0.7659 | 0.0093 | 1.23% | 0.7609 | 0.7848 | 0.7502 | 49,984.00 |
| Jul 09 2024 | 0.7566 | 0.0201 | 2.73% | 0.7332 | 0.7589 | 0.722 | 26,042.00 |
| Jul 08 2024 | 0.7365 | 0.022 | 3.08% | 0.719 | 0.7665 | 0.6867 | 44,519.00 |
| Jul 07 2024 | 0.7145 | -0.0432 | -5.70% | 0.7521 | 0.7586 | 0.7101 | 55,247.00 |
| Jul 06 2024 | 0.7577 | 0.0423 | 5.91% | 0.7165 | 0.7673 | 0.7094 | 69,779.00 |
| Jul 05 2024 | 0.7154 | -0.0148 | -2.03% | 0.7375 | 0.7375 | 0.6383 | 293,663.00 |
| Jul 04 2024 | 0.7302 | -0.1456 | -16.62% | 0.8667 | 0.8691 | 0.7202 | 269,226.00 |
| Jul 03 2024 | 0.8758 | -0.0197 | -2.20% | 0.8993 | 0.9134 | 0.8543 | 291,294.00 |
| Jul 02 2024 | 0.8955 | 0.0106 | 1.20% | 0.8849 | 0.9008 | 0.876 | 39,533.00 |
| Jul 01 2024 | 0.8849 | 0.0036 | 0.41% | 0.8832 | 0.9115 | 0.8758 | 77,743.00 |
| Jun 30 2024 | 0.8813 | 0.0499 | 6.00% | 0.8336 | 0.8874 | 0.8287 | 54,669.00 |
| Jun 29 2024 | 0.8314 | -0.0275 | -3.20% | 0.8575 | 0.8666 | 0.8207 | 76,431.00 |
| Jun 28 2024 | 0.8589 | -0.0193 | -2.20% | 0.8799 | 0.8928 | 0.8555 | 39,388.00 |
| Jun 27 2024 | 0.8782 | 0.0245 | 2.87% | 0.8525 | 0.8879 | 0.8398 | 105,051.00 |
| Jun 26 2024 | 0.8537 | -0.0196 | -2.24% | 0.8754 | 0.8822 | 0.8389 | 34,874.00 |
| Jun 25 2024 | 0.8733 | 0.0148 | 1.72% | 0.8587 | 0.8827 | 0.8541 | 79,896.00 |
| Jun 24 2024 | 0.8585 | 0.039 | 4.76% | 0.8238 | 0.8586 | 0.7925 | 104,578.00 |
| Jun 23 2024 | 0.8195 | -0.0321 | -3.77% | 0.8531 | 0.8738 | 0.8159 | 49,438.00 |
| Jun 22 2024 | 0.8516 | -0.0144 | -1.66% | 0.8634 | 0.865 | 0.8473 | 97,352.00 |
| Jun 21 2024 | 0.866 | -0.0049 | -0.56% | 0.8703 | 0.8917 | 0.8552 | 56,749.00 |
| Jun 20 2024 | 0.8709 | -0.0302 | -3.35% | 0.9043 | 0.9206 | 0.8707 | 109,024.00 |
| Jun 19 2024 | 0.9011 | 0.0367 | 4.25% | 0.8631 | 0.9542 | 0.8621 | 118,616.00 |
| Jun 18 2024 | 0.8644 | -0.0603 | -6.52% | 0.9287 | 0.929 | 0.8036 | 164,904.00 |
| Jun 17 2024 | 0.9247 | -0.0428 | -4.42% | 0.9664 | 0.9938 | 0.9099 | 306,046.00 |
| Jun 16 2024 | 0.9675 | 0.0321 | 3.43% | 0.9356 | 0.9847 | 0.9119 | 169,046.00 |
| Jun 15 2024 | 0.9354 | 0.0007 | 0.07% | 0.9366 | 0.9549 | 0.930 | 74,308.00 |
| Jun 14 2024 | 0.9347 | -0.0344 | -3.55% | 0.9692 | 0.9858 | 0.9109 | 176,980.00 |
| Jun 13 2024 | 0.9691 | -0.0534 | -5.22% | 1.02 | 1.02 | 0.962 | 93,610.00 |
| Jun 12 2024 | 1.02 | 0.020 | 2.09% | 1.00 | 1.05 | 0.9736 | 204,251.00 |
| Jun 11 2024 | 1.00 | -0.040 | -4.02% | 1.04 | 1.04 | 0.9792 | 173,741.00 |
| Jun 10 2024 | 1.04 | -0.060 | -5.13% | 1.10 | 1.11 | 1.04 | 287,938.00 |
| Jun 09 2024 | 1.10 | 0.00 | -0.40% | 1.10 | 1.12 | 1.08 | 203,968.00 |
| Jun 08 2024 | 1.10 | -0.040 | -3.45% | 1.15 | 1.20 | 1.10 | 203,149.00 |
| Jun 07 2024 | 1.14 | -0.120 | -9.55% | 1.26 | 1.26 | 1.07 | 564,798.00 |
| Jun 06 2024 | 1.26 | 0.030 | 2.75% | 1.23 | 1.53 | 1.23 | 1,813,303.00 |
| Jun 05 2024 | 1.23 | 0.040 | 3.34% | 1.19 | 1.26 | 1.19 | 112,419.00 |
| Jun 04 2024 | 1.19 | -0.030 | -2.73% | 1.22 | 1.23 | 1.18 | 94,137.00 |
| Jun 03 2024 | 1.22 | 0.060 | 5.42% | 1.15 | 1.26 | 1.14 | 206,478.00 |
| Jun 02 2024 | 1.16 | 0.040 | 3.39% | 1.12 | 1.24 | 1.12 | 330,561.00 |
| Jun 01 2024 | 1.12 | -0.030 | -2.20% | 1.14 | 1.15 | 1.12 | 53,163.00 |
| May 31 2024 | 1.15 | 0.020 | 2.02% | 1.12 | 1.17 | 1.12 | 70,236.00 |
| May 30 2024 | 1.13 | 0.010 | 0.56% | 1.12 | 1.16 | 1.09 | 98,818.00 |
| May 29 2024 | 1.12 | -0.040 | -3.60% | 1.16 | 1.17 | 1.12 | 102,888.00 |
| May 28 2024 | 1.16 | 0.00 | 0.24% | 1.15 | 1.20 | 1.11 | 151,461.00 |
| May 27 2024 | 1.16 | 0.040 | 3.61% | 1.12 | 1.18 | 1.12 | 67,277.00 |
| May 26 2024 | 1.12 | -0.020 | -2.04% | 1.14 | 1.17 | 1.11 | 90,819.00 |
| May 25 2024 | 1.14 | 0.010 | 0.87% | 1.13 | 1.18 | 1.13 | 80,698.00 |
| May 24 2024 | 1.13 | 0.00 | 0.15% | 1.13 | 1.17 | 1.08 | 176,225.00 |
| May 23 2024 | 1.13 | 0.040 | 3.58% | 1.09 | 1.15 | 1.04 | 280,297.00 |
| May 22 2024 | 1.09 | -0.010 | -0.88% | 1.10 | 1.11 | 1.06 | 131,870.00 |
| May 21 2024 | 1.10 | 0.010 | 0.89% | 1.09 | 1.13 | 1.08 | 259,134.00 |
| May 20 2024 | 1.09 | 0.110 | 11.48% | 0.9779 | 1.09 | 0.9586 | 200,581.00 |
| May 19 2024 | 0.9785 | -0.0494 | -4.81% | 1.02 | 1.04 | 0.9707 | 47,454.00 |
| May 18 2024 | 1.03 | 0.00 | -0.07% | 1.03 | 1.04 | 1.01 | 96,399.00 |
| May 17 2024 | 1.03 | 0.040 | 4.12% | 0.9878 | 1.04 | 0.9869 | 93,054.00 |
| May 16 2024 | 0.9879 | -0.0184 | -1.83% | 1.01 | 1.02 | 0.9589 | 94,532.00 |
| May 15 2024 | 1.01 | 0.080 | 8.41% | 0.9286 | 1.09 | 0.924 | 225,793.00 |
| May 14 2024 | 0.9282 | -0.0532 | -5.42% | 0.9787 | 0.9835 | 0.9225 | 96,741.00 |
| May 13 2024 | 0.9814 | -0.0103 | -1.04% | 0.9947 | 1.01 | 0.9417 | 142,672.00 |
| May 12 2024 | 0.9917 | -0.0127 | -1.26% | 1.00 | 1.02 | 0.9898 | 63,439.00 |
| May 11 2024 | 1.00 | -0.010 | -1.46% | 1.02 | 1.03 | 1.00 | 79,129.00 |
| May 10 2024 | 1.02 | -0.070 | -6.11% | 1.08 | 1.09 | 0.9939 | 358,483.00 |
| May 09 2024 | 1.09 | 0.040 | 3.54% | 1.05 | 1.09 | 1.03 | 130,584.00 |
| May 08 2024 | 1.05 | 0.010 | 1.33% | 1.03 | 1.06 | 1.01 | 88,680.00 |
| May 07 2024 | 1.03 | 0.00 | -0.08% | 1.04 | 1.07 | 1.02 | 122,471.00 |
| May 06 2024 | 1.04 | -0.040 | -3.77% | 1.08 | 1.10 | 1.03 | 128,955.00 |
| May 05 2024 | 1.08 | 0.00 | 0.14% | 1.07 | 1.10 | 1.05 | 158,574.00 |
| May 04 2024 | 1.07 | -0.010 | -0.78% | 1.08 | 1.09 | 1.07 | 37,907.00 |
| May 03 2024 | 1.08 | 0.060 | 6.34% | 1.02 | 1.10 | 1.01 | 109,896.00 |
| May 02 2024 | 1.02 | 0.00 | 0.46% | 1.02 | 1.03 | 0.9765 | 179,846.00 |
| May 01 2024 | 1.01 | 0.010 | 1.22% | 1.00 | 1.03 | 0.9459 | 311,664.00 |
| Apr 30 2024 | 1.00 | -0.110 | -9.99% | 1.11 | 1.15 | 0.955 | 341,308.00 |
| Apr 29 2024 | 1.11 | -0.010 | -0.77% | 1.12 | 1.14 | 1.07 | 185,815.00 |
| Apr 28 2024 | 1.12 | 0.020 | 2.16% | 1.10 | 1.17 | 1.10 | 253,945.00 |
| Apr 27 2024 | 1.10 | 0.010 | 1.23% | 1.08 | 1.12 | 1.04 | 209,185.00 |
| Apr 26 2024 | 1.08 | -0.020 | -1.60% | 1.10 | 1.11 | 1.04 | 213,953.00 |
| Apr 25 2024 | 1.10 | 0.020 | 2.08% | 1.04 | 1.13 | 1.00 | 303,678.00 |
| Apr 24 2024 | 1.08 | -0.030 | -2.37% | 1.10 | 1.14 | 1.07 | 151,959.00 |
| Apr 23 2024 | 1.11 | 0.010 | 0.93% | 1.10 | 1.15 | 1.07 | 332,640.00 |
| Apr 22 2024 | 1.10 | 0.020 | 1.78% | 1.08 | 1.15 | 1.07 | 391,607.00 |
| Apr 21 2024 | 1.08 | -0.030 | -2.38% | 1.10 | 1.10 | 1.04 | 182,743.00 |
| Apr 20 2024 | 1.10 | 0.090 | 8.73% | 1.02 | 1.12 | 1.01 | 221,363.00 |
