Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.LAZIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 2.67 | -0.100 | -3.61% | 2.76 | 2.79 | 2.67 | 9,661.00 |
| May 10 2024 | 2.77 | -0.030 | -0.96% | 2.80 | 2.90 | 2.70 | 24,150.00 |
| May 09 2024 | 2.80 | 0.040 | 1.32% | 2.76 | 2.82 | 2.66 | 14,100.00 |
| May 08 2024 | 2.76 | -0.090 | -3.11% | 2.85 | 2.86 | 2.69 | 22,059.00 |
| May 07 2024 | 2.85 | -0.070 | -2.48% | 2.92 | 2.99 | 2.84 | 9,737.00 |
| May 06 2024 | 2.92 | -0.090 | -2.88% | 3.01 | 3.06 | 2.92 | 11,745.00 |
| May 05 2024 | 3.01 | -0.050 | -1.52% | 3.09 | 3.12 | 2.97 | 7,829.00 |
| May 04 2024 | 3.06 | 0.110 | 3.62% | 2.95 | 3.10 | 2.94 | 11,064.00 |
| May 03 2024 | 2.95 | 0.020 | 0.70% | 2.94 | 3.00 | 2.85 | 10,089.00 |
| May 02 2024 | 2.93 | 0.140 | 5.11% | 2.79 | 3.26 | 2.71 | 14,075.00 |
| May 01 2024 | 2.79 | 0.010 | 0.43% | 2.77 | 2.84 | 2.60 | 9,659.00 |
| Apr 30 2024 | 2.78 | -0.230 | -7.59% | 2.98 | 3.03 | 2.68 | 20,405.00 |
| Apr 29 2024 | 3.00 | -0.010 | -0.28% | 3.01 | 3.08 | 2.89 | 10,667.00 |
| Apr 28 2024 | 3.01 | -0.080 | -2.48% | 3.08 | 3.17 | 3.01 | 8,253.00 |
| Apr 27 2024 | 3.09 | -0.020 | -0.58% | 3.09 | 3.12 | 2.97 | 12,220.00 |
| Apr 26 2024 | 3.11 | 0.010 | 0.23% | 3.10 | 3.14 | 2.98 | 14,898.00 |
| Apr 25 2024 | 3.10 | -0.110 | -3.56% | 3.20 | 3.51 | 3.01 | 36,066.00 |
| Apr 24 2024 | 3.21 | 0.100 | 3.13% | 3.11 | 3.52 | 3.09 | 25,307.00 |
| Apr 23 2024 | 3.12 | 0.150 | 4.98% | 2.97 | 3.19 | 2.94 | 12,295.00 |
| Apr 22 2024 | 2.97 | 0.050 | 1.87% | 2.91 | 3.04 | 2.91 | 9,812.00 |
| Apr 21 2024 | 2.91 | -0.060 | -1.99% | 2.98 | 3.00 | 2.83 | 17,049.00 |
| Apr 20 2024 | 2.97 | 0.130 | 4.39% | 2.84 | 3.01 | 2.82 | 17,610.00 |
| Apr 19 2024 | 2.85 | 0.010 | 0.48% | 2.83 | 2.94 | 2.61 | 45,852.00 |
| Apr 18 2024 | 2.83 | 0.020 | 0.85% | 2.82 | 2.93 | 2.73 | 43,224.00 |
| Apr 17 2024 | 2.81 | 0.030 | 0.99% | 2.78 | 3.18 | 2.76 | 53,759.00 |
| Apr 16 2024 | 2.78 | 0.160 | 5.97% | 2.63 | 3.06 | 2.52 | 65,585.00 |
| Apr 15 2024 | 2.63 | -0.090 | -3.43% | 2.70 | 2.79 | 2.58 | 22,520.00 |
| Apr 14 2024 | 2.72 | 0.180 | 7.12% | 2.53 | 2.74 | 2.37 | 29,921.00 |
| Apr 13 2024 | 2.54 | -0.360 | -12.35% | 2.89 | 3.11 | 2.32 | 57,055.00 |
| Apr 12 2024 | 2.90 | -0.730 | -20.02% | 3.62 | 3.70 | 2.77 | 17,418.00 |
| Apr 11 2024 | 3.62 | 0.00 | -0.12% | 3.63 | 3.69 | 3.58 | 9,955.00 |
| Apr 10 2024 | 3.63 | 0.140 | 4.04% | 3.47 | 3.76 | 3.45 | 30,032.00 |
| Apr 09 2024 | 3.48 | -0.180 | -4.81% | 3.65 | 3.66 | 3.45 | 13,561.00 |
| Apr 08 2024 | 3.66 | -0.050 | -1.45% | 3.71 | 3.83 | 3.56 | 12,422.00 |
| Apr 07 2024 | 3.71 | -0.050 | -1.28% | 3.76 | 3.76 | 3.55 | 9,261.00 |
| Apr 06 2024 | 3.76 | -0.010 | -0.28% | 3.77 | 3.97 | 3.70 | 11,838.00 |
| Apr 05 2024 | 3.77 | 0.050 | 1.47% | 3.70 | 3.92 | 3.65 | 14,766.00 |
| Apr 04 2024 | 3.72 | 0.130 | 3.53% | 3.60 | 3.94 | 3.59 | 30,813.00 |
| Apr 03 2024 | 3.59 | 0.130 | 3.89% | 3.44 | 3.67 | 3.34 | 22,460.00 |
| Apr 02 2024 | 3.46 | -0.290 | -7.81% | 3.74 | 4.03 | 3.42 | 35,726.00 |
| Apr 01 2024 | 3.75 | 0.080 | 2.29% | 3.65 | 4.00 | 3.48 | 30,318.00 |
| Mar 31 2024 | 3.67 | 0.160 | 4.53% | 3.49 | 3.69 | 3.48 | 9,657.00 |
| Mar 30 2024 | 3.51 | -0.110 | -2.94% | 3.63 | 3.79 | 3.45 | 13,774.00 |
| Mar 29 2024 | 3.61 | 0.030 | 0.87% | 3.56 | 3.63 | 3.39 | 19,317.00 |
| Mar 28 2024 | 3.58 | 0.280 | 8.62% | 3.31 | 3.60 | 3.30 | 21,293.00 |
| Mar 27 2024 | 3.30 | -0.280 | -7.85% | 3.59 | 3.64 | 3.28 | 16,310.00 |
| Mar 26 2024 | 3.58 | 0.010 | 0.16% | 3.57 | 3.70 | 3.48 | 26,065.00 |
| Mar 25 2024 | 3.57 | 0.160 | 4.69% | 3.42 | 3.79 | 3.38 | 34,792.00 |
| Mar 24 2024 | 3.41 | 0.110 | 3.44% | 3.28 | 3.43 | 3.23 | 21,312.00 |
| Mar 23 2024 | 3.30 | 0.140 | 4.39% | 3.18 | 3.61 | 3.11 | 55,710.00 |
| Mar 22 2024 | 3.16 | 0.080 | 2.60% | 3.09 | 3.18 | 3.05 | 21,825.00 |
| Mar 21 2024 | 3.08 | -0.120 | -3.67% | 3.19 | 3.20 | 3.03 | 22,251.00 |
| Mar 20 2024 | 3.20 | 0.250 | 8.66% | 2.97 | 3.21 | 2.96 | 30,522.00 |
| Mar 19 2024 | 2.94 | -0.160 | -5.14% | 3.10 | 3.14 | 2.76 | 22,671.00 |
| Mar 18 2024 | 3.10 | 0.00 | 0.11% | 3.10 | 3.30 | 2.99 | 83,793.00 |
| Mar 17 2024 | 3.10 | 0.110 | 3.57% | 3.01 | 3.18 | 2.86 | 42,760.00 |
| Mar 16 2024 | 2.99 | -0.290 | -8.72% | 3.28 | 3.37 | 2.89 | 27,674.00 |
| Mar 15 2024 | 3.28 | -0.120 | -3.47% | 3.36 | 3.92 | 3.23 | 52,976.00 |
| Mar 14 2024 | 3.40 | 0.080 | 2.31% | 3.32 | 3.40 | 3.09 | 25,553.00 |
| Mar 13 2024 | 3.32 | 0.130 | 4.23% | 3.18 | 3.42 | 3.09 | 35,206.00 |
| Mar 12 2024 | 3.18 | 0.130 | 4.14% | 3.05 | 3.21 | 3.03 | 27,589.00 |
| Mar 11 2024 | 3.06 | 0.100 | 3.43% | 2.97 | 3.15 | 2.90 | 32,122.00 |
| Mar 10 2024 | 2.96 | -0.100 | -3.39% | 3.07 | 3.08 | 2.94 | 25,852.00 |
| Mar 09 2024 | 3.06 | -0.050 | -1.47% | 3.13 | 3.16 | 3.01 | 19,534.00 |
| Mar 08 2024 | 3.11 | 0.180 | 6.29% | 2.93 | 3.43 | 2.87 | 49,484.00 |
| Mar 07 2024 | 2.92 | 0.060 | 2.20% | 2.86 | 2.94 | 2.80 | 17,611.00 |
| Mar 06 2024 | 2.86 | 0.040 | 1.58% | 2.80 | 2.88 | 2.70 | 15,687.00 |
| Mar 05 2024 | 2.81 | -0.140 | -4.89% | 2.97 | 2.98 | 2.67 | 47,013.00 |
| Mar 04 2024 | 2.96 | -0.010 | -0.29% | 2.96 | 3.11 | 2.90 | 22,393.00 |
| Mar 03 2024 | 2.97 | -0.120 | -3.92% | 3.07 | 3.17 | 2.90 | 19,337.00 |
| Mar 02 2024 | 3.09 | 0.210 | 7.24% | 2.88 | 3.13 | 2.86 | 37,443.00 |
| Mar 01 2024 | 2.88 | 0.130 | 4.65% | 2.76 | 2.92 | 2.76 | 17,691.00 |
| Feb 29 2024 | 2.75 | 0.020 | 0.84% | 2.73 | 2.84 | 2.70 | 23,684.00 |
| Feb 28 2024 | 2.73 | -0.080 | -2.74% | 2.82 | 2.84 | 2.61 | 37,496.00 |
| Feb 27 2024 | 2.81 | -0.010 | -0.40% | 2.82 | 2.88 | 2.76 | 21,037.00 |
| Feb 26 2024 | 2.82 | -0.020 | -0.70% | 2.84 | 2.86 | 2.76 | 12,671.00 |
| Feb 25 2024 | 2.84 | 0.080 | 3.01% | 2.76 | 2.87 | 2.74 | 15,400.00 |
| Feb 24 2024 | 2.75 | -0.020 | -0.80% | 2.78 | 2.79 | 2.72 | 7,243.00 |
| Feb 23 2024 | 2.78 | 0.030 | 1.18% | 2.74 | 2.80 | 2.70 | 11,269.00 |
| Feb 22 2024 | 2.74 | 0.00 | -0.03% | 2.74 | 2.81 | 2.68 | 18,133.00 |
| Feb 21 2024 | 2.75 | -0.040 | -1.33% | 2.79 | 2.84 | 2.69 | 12,002.00 |
| Feb 20 2024 | 2.78 | 0.050 | 1.85% | 2.74 | 2.93 | 2.65 | 29,073.00 |
| Feb 19 2024 | 2.73 | 0.020 | 0.89% | 2.71 | 2.82 | 2.67 | 30,317.00 |
| Feb 18 2024 | 2.71 | -0.010 | -0.27% | 2.71 | 2.76 | 2.59 | 26,768.00 |
| Feb 17 2024 | 2.71 | 0.010 | 0.28% | 2.72 | 3.12 | 2.67 | 61,291.00 |
| Feb 16 2024 | 2.71 | 0.120 | 4.51% | 2.59 | 2.72 | 2.53 | 29,125.00 |
| Feb 15 2024 | 2.59 | 0.090 | 3.48% | 2.50 | 2.60 | 2.50 | 13,733.00 |
| Feb 14 2024 | 2.50 | 0.00 | 0.05% | 2.50 | 2.54 | 2.50 | 13,787.00 |
| Feb 13 2024 | 2.50 | -0.010 | -0.20% | 2.51 | 2.53 | 2.48 | 10,298.00 |
| Feb 12 2024 | 2.51 | -0.010 | -0.31% | 2.52 | 2.53 | 2.47 | 13,291.00 |
| Feb 11 2024 | 2.51 | 0.010 | 0.24% | 2.51 | 2.62 | 2.48 | 13,481.00 |
| Feb 10 2024 | 2.51 | 0.050 | 1.90% | 2.46 | 2.55 | 2.45 | 10,331.00 |
