Register to chat with like-minded investors on our interactive forums.LAZIOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.45 | -0.060 | -3.77% | 1.51 | 1.55 | 1.43 | 13,746.00 |
| Jul 17 2024 | 1.51 | -0.010 | -0.53% | 1.52 | 1.56 | 1.51 | 12,795.00 |
| Jul 16 2024 | 1.52 | 0.010 | 0.93% | 1.51 | 1.52 | 1.45 | 11,188.00 |
| Jul 15 2024 | 1.50 | 0.090 | 6.29% | 1.41 | 1.51 | 1.40 | 14,080.00 |
| Jul 14 2024 | 1.42 | 0.030 | 2.46% | 1.38 | 1.44 | 1.38 | 10,830.00 |
| Jul 13 2024 | 1.38 | 0.020 | 1.84% | 1.36 | 1.39 | 1.35 | 12,501.00 |
| Jul 12 2024 | 1.36 | 0.010 | 0.59% | 1.35 | 1.36 | 1.31 | 10,254.00 |
| Jul 11 2024 | 1.35 | 0.00 | -0.22% | 1.35 | 1.41 | 1.34 | 12,394.00 |
| Jul 10 2024 | 1.35 | 0.010 | 0.82% | 1.34 | 1.36 | 1.33 | 10,077.00 |
| Jul 09 2024 | 1.34 | 0.030 | 2.45% | 1.31 | 1.35 | 1.30 | 9,890.00 |
| Jul 08 2024 | 1.31 | 0.020 | 1.47% | 1.27 | 1.36 | 1.23 | 15,819.00 |
| Jul 07 2024 | 1.29 | -0.050 | -3.52% | 1.34 | 1.34 | 1.29 | 12,249.00 |
| Jul 06 2024 | 1.34 | 0.060 | 5.03% | 1.27 | 1.35 | 1.24 | 16,671.00 |
| Jul 05 2024 | 1.27 | 0.00 | -0.31% | 1.28 | 1.29 | 1.09 | 38,990.00 |
| Jul 04 2024 | 1.28 | -0.190 | -12.96% | 1.47 | 1.48 | 1.28 | 18,830.00 |
| Jul 03 2024 | 1.47 | -0.070 | -4.62% | 1.55 | 1.55 | 1.45 | 12,965.00 |
| Jul 02 2024 | 1.54 | 0.010 | 0.72% | 1.53 | 1.55 | 1.50 | 11,584.00 |
| Jul 01 2024 | 1.53 | -0.030 | -2.05% | 1.56 | 1.59 | 1.52 | 9,678.00 |
| Jun 30 2024 | 1.56 | 0.050 | 3.25% | 1.50 | 1.56 | 1.47 | 10,516.00 |
| Jun 29 2024 | 1.51 | -0.070 | -4.13% | 1.57 | 1.58 | 1.51 | 9,636.00 |
| Jun 28 2024 | 1.57 | -0.020 | -1.19% | 1.59 | 1.66 | 1.57 | 9,109.00 |
| Jun 27 2024 | 1.59 | 0.040 | 2.64% | 1.55 | 1.60 | 1.52 | 14,492.00 |
| Jun 26 2024 | 1.55 | -0.030 | -2.08% | 1.58 | 1.62 | 1.55 | 20,436.00 |
| Jun 25 2024 | 1.59 | 0.030 | 2.13% | 1.57 | 1.61 | 1.50 | 13,712.00 |
| Jun 24 2024 | 1.55 | 0.040 | 2.51% | 1.52 | 1.55 | 1.47 | 17,290.00 |
| Jun 23 2024 | 1.51 | -0.100 | -5.96% | 1.61 | 1.63 | 1.51 | 10,464.00 |
| Jun 22 2024 | 1.61 | 0.030 | 1.58% | 1.59 | 1.61 | 1.54 | 11,111.00 |
| Jun 21 2024 | 1.59 | 0.010 | 0.57% | 1.58 | 1.64 | 1.56 | 16,139.00 |
| Jun 20 2024 | 1.58 | 0.010 | 0.90% | 1.56 | 1.64 | 1.54 | 15,499.00 |
| Jun 19 2024 | 1.56 | -0.030 | -1.82% | 1.59 | 1.61 | 1.53 | 15,677.00 |
| Jun 18 2024 | 1.59 | -0.090 | -5.30% | 1.67 | 1.67 | 1.48 | 21,945.00 |
| Jun 17 2024 | 1.68 | -0.240 | -12.32% | 1.92 | 1.92 | 1.68 | 26,317.00 |
| Jun 16 2024 | 1.92 | -0.080 | -3.96% | 2.00 | 2.00 | 1.89 | 27,720.00 |
| Jun 15 2024 | 2.00 | -0.020 | -0.89% | 2.00 | 2.04 | 1.85 | 51,593.00 |
| Jun 14 2024 | 2.01 | -0.080 | -3.82% | 2.10 | 2.26 | 2.00 | 52,607.00 |
| Jun 13 2024 | 2.09 | -0.160 | -7.14% | 2.25 | 2.25 | 2.07 | 47,429.00 |
| Jun 12 2024 | 2.25 | 0.030 | 1.44% | 2.22 | 2.34 | 2.17 | 12,898.00 |
| Jun 11 2024 | 2.22 | -0.150 | -6.36% | 2.37 | 2.38 | 2.17 | 19,937.00 |
| Jun 10 2024 | 2.37 | -0.120 | -4.78% | 2.49 | 2.50 | 2.35 | 10,984.00 |
| Jun 09 2024 | 2.49 | 0.130 | 5.33% | 2.36 | 2.58 | 2.36 | 31,010.00 |
| Jun 08 2024 | 2.37 | -0.150 | -5.85% | 2.50 | 2.52 | 2.34 | 18,332.00 |
| Jun 07 2024 | 2.51 | -0.280 | -9.96% | 2.80 | 2.85 | 2.48 | 65,448.00 |
| Jun 06 2024 | 2.79 | -0.060 | -2.00% | 2.86 | 2.90 | 2.77 | 24,146.00 |
| Jun 05 2024 | 2.85 | 0.100 | 3.79% | 2.75 | 2.90 | 2.71 | 23,404.00 |
| Jun 04 2024 | 2.74 | 0.070 | 2.73% | 2.66 | 2.82 | 2.60 | 12,712.00 |
| Jun 03 2024 | 2.67 | -0.030 | -1.22% | 2.70 | 2.77 | 2.67 | 14,467.00 |
| Jun 02 2024 | 2.70 | -0.100 | -3.60% | 2.81 | 2.82 | 2.67 | 27,551.00 |
| Jun 01 2024 | 2.81 | 0.030 | 1.12% | 2.78 | 2.90 | 2.75 | 16,102.00 |
| May 31 2024 | 2.77 | 0.020 | 0.91% | 2.74 | 2.83 | 2.69 | 11,932.00 |
| May 30 2024 | 2.75 | -0.060 | -2.21% | 2.80 | 2.94 | 2.73 | 14,345.00 |
| May 29 2024 | 2.81 | -0.060 | -1.95% | 2.87 | 3.02 | 2.78 | 18,551.00 |
| May 28 2024 | 2.87 | 0.130 | 4.56% | 2.74 | 3.03 | 2.65 | 29,534.00 |
| May 27 2024 | 2.74 | 0.070 | 2.74% | 2.66 | 2.76 | 2.66 | 15,084.00 |
| May 26 2024 | 2.67 | -0.130 | -4.61% | 2.79 | 2.93 | 2.66 | 28,427.00 |
| May 25 2024 | 2.80 | 0.220 | 8.32% | 2.58 | 2.96 | 2.58 | 39,028.00 |
| May 24 2024 | 2.58 | -0.030 | -1.03% | 2.62 | 2.65 | 2.52 | 12,922.00 |
| May 23 2024 | 2.61 | -0.050 | -1.81% | 2.66 | 2.71 | 2.52 | 12,665.00 |
| May 22 2024 | 2.66 | -0.050 | -1.70% | 2.70 | 2.71 | 2.59 | 17,736.00 |
| May 21 2024 | 2.70 | -0.120 | -4.28% | 2.82 | 2.82 | 2.68 | 11,677.00 |
| May 20 2024 | 2.83 | 0.110 | 4.13% | 2.71 | 2.84 | 2.68 | 12,354.00 |
| May 19 2024 | 2.71 | -0.090 | -3.11% | 2.80 | 2.84 | 2.71 | 6,882.00 |
| May 18 2024 | 2.80 | 0.070 | 2.45% | 2.74 | 2.82 | 2.73 | 9,966.00 |
| May 17 2024 | 2.73 | 0.060 | 2.22% | 2.68 | 2.77 | 2.66 | 7,246.00 |
| May 16 2024 | 2.67 | 0.020 | 0.93% | 2.66 | 2.71 | 2.55 | 10,572.00 |
| May 15 2024 | 2.65 | 0.140 | 5.57% | 2.51 | 2.66 | 2.48 | 11,207.00 |
| May 14 2024 | 2.51 | -0.070 | -2.80% | 2.58 | 2.63 | 2.47 | 14,698.00 |
| May 13 2024 | 2.58 | -0.060 | -2.09% | 2.64 | 2.65 | 2.50 | 10,721.00 |
| May 12 2024 | 2.64 | -0.040 | -1.32% | 2.67 | 2.70 | 2.63 | 11,091.00 |
| 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 |
