Register to chat with like-minded investors on our interactive forums.LUSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.002012 | -0.000045 | -2.19% | 0.002057 | 0.002059 | 0.002 | 6,472,661.00 |
| Jun 19 2024 | 0.002057 | 0.00000600 | 0.29% | 0.002052 | 0.002105 | 0.002018 | 5,730,420.00 |
| Jun 18 2024 | 0.002051 | -0.000072 | -3.39% | 0.002123 | 0.002124 | 0.002051 | 4,736,773.00 |
| Jun 17 2024 | 0.002123 | 0.00 | 0.00% | 0.002123 | 0.002124 | 0.00212 | 6,227,289.00 |
| Jun 16 2024 | 0.002123 | -0.00000500 | -0.23% | 0.002133 | 0.002151 | 0.002103 | 6,181,934.00 |
| Jun 15 2024 | 0.002128 | -0.000038 | -1.75% | 0.002166 | 0.002175 | 0.002112 | 2,708,299.00 |
| Jun 14 2024 | 0.002166 | -0.000044 | -1.99% | 0.002207 | 0.002241 | 0.00214 | 5,799,655.00 |
| Jun 13 2024 | 0.00221 | -0.00004 | -1.78% | 0.00225 | 0.002252 | 0.0022 | 5,749,919.00 |
| Jun 12 2024 | 0.00225 | 0.000023 | 1.03% | 0.002228 | 0.002357 | 0.002218 | 5,477,736.00 |
| Jun 11 2024 | 0.002227 | -0.000079 | -3.43% | 0.002307 | 0.002321 | 0.002226 | 6,063,737.00 |
| Jun 10 2024 | 0.002306 | -0.000185 | -7.43% | 0.002488 | 0.002491 | 0.00229 | 4,436,412.00 |
| Jun 09 2024 | 0.002491 | 0.00000100 | 0.04% | 0.002487 | 0.002501 | 0.002457 | 5,478,187.00 |
| Jun 08 2024 | 0.00249 | -0.00000100 | -0.04% | 0.002485 | 0.002532 | 0.002457 | 2,820,512.00 |
| Jun 07 2024 | 0.002491 | -0.000083 | -3.22% | 0.002578 | 0.002585 | 0.002428 | 4,364,891.00 |
| Jun 06 2024 | 0.002574 | -0.000021 | -0.81% | 0.002599 | 0.002613 | 0.002559 | 5,371,620.00 |
| Jun 05 2024 | 0.002595 | 0.000061 | 2.41% | 0.002573 | 0.0027 | 0.002569 | 5,106,467.00 |
| Jun 04 2024 | 0.002534 | 0.000149 | 6.25% | 0.002387 | 0.002535 | 0.002378 | 3,209,499.00 |
| Jun 03 2024 | 0.002385 | 0.000119 | 5.25% | 0.002288 | 0.002421 | 0.002273 | 5,588,170.00 |
| Jun 02 2024 | 0.002266 | -0.000065 | -2.79% | 0.002327 | 0.002332 | 0.002266 | 6,099,423.00 |
| Jun 01 2024 | 0.002331 | -0.000078 | -3.24% | 0.00241 | 0.002417 | 0.002279 | 5,564,763.00 |
| May 31 2024 | 0.002409 | -0.000057 | -2.31% | 0.002459 | 0.002468 | 0.002402 | 2,977,495.00 |
| May 30 2024 | 0.002466 | -0.000022 | -0.88% | 0.002488 | 0.002496 | 0.002435 | 3,938,595.00 |
| May 29 2024 | 0.002488 | 0.00000100 | 0.04% | 0.002488 | 0.002596 | 0.002474 | 4,897,080.00 |
| May 28 2024 | 0.002487 | -0.000064 | -2.51% | 0.002547 | 0.002566 | 0.002472 | 5,683,650.00 |
| May 27 2024 | 0.002551 | 0.000064 | 2.57% | 0.002489 | 0.002561 | 0.002473 | 4,948,071.00 |
| May 26 2024 | 0.002487 | 0.000026 | 1.06% | 0.002459 | 0.002628 | 0.002409 | 4,756,810.00 |
| May 25 2024 | 0.002461 | 0.000085 | 3.58% | 0.002375 | 0.0028 | 0.002362 | 5,641,090.00 |
| May 24 2024 | 0.002376 | 0.00000400 | 0.17% | 0.00237 | 0.002479 | 0.002321 | 5,961,790.00 |
| May 23 2024 | 0.002372 | -0.000095 | -3.85% | 0.002464 | 0.00285 | 0.002335 | 6,033,277.00 |
| May 22 2024 | 0.002467 | -0.000016 | -0.64% | 0.002484 | 0.002506 | 0.002458 | 5,550,710.00 |
| May 21 2024 | 0.002483 | 0.00009 | 3.76% | 0.002393 | 0.002527 | 0.002352 | 5,450,112.00 |
| May 20 2024 | 0.002393 | 0.000034 | 1.44% | 0.002365 | 0.002394 | 0.002322 | 5,565,445.00 |
| May 19 2024 | 0.002359 | -0.00000200 | -0.08% | 0.002361 | 0.002398 | 0.002291 | 5,902,740.00 |
| May 18 2024 | 0.002361 | 0.00000700 | 0.30% | 0.002353 | 0.002404 | 0.002347 | 5,797,213.00 |
| May 17 2024 | 0.002354 | 0.00000200 | 0.09% | 0.00236 | 0.002391 | 0.002328 | 5,920,377.00 |
| May 16 2024 | 0.002352 | -0.000062 | -2.57% | 0.002424 | 0.00249 | 0.002303 | 3,253,790.00 |
| May 15 2024 | 0.002414 | 0.000104 | 4.49% | 0.002308 | 0.00299 | 0.002296 | 6,103,162.00 |
| May 14 2024 | 0.00231 | -0.000056 | -2.37% | 0.002368 | 0.00299 | 0.002289 | 5,848,749.00 |
| May 13 2024 | 0.002366 | -0.000221 | -8.54% | 0.002585 | 0.002589 | 0.002348 | 5,250,227.00 |
| May 12 2024 | 0.002588 | -0.00019 | -6.84% | 0.002781 | 0.00279 | 0.002553 | 3,908,602.00 |
| May 11 2024 | 0.002778 | 0.000287 | 11.51% | 0.002496 | 0.00278 | 0.002367 | 1,041,150.00 |
| May 10 2024 | 0.002491 | 0.000119 | 5.02% | 0.002369 | 0.003 | 0.002366 | 5,240,681.00 |
| May 09 2024 | 0.002372 | 0.00003 | 1.28% | 0.002342 | 0.002414 | 0.002339 | 5,890,397.00 |
| May 08 2024 | 0.002342 | -0.00000200 | -0.09% | 0.002343 | 0.002373 | 0.002295 | 5,561,256.00 |
| May 07 2024 | 0.002344 | -0.000057 | -2.37% | 0.002401 | 0.003 | 0.002331 | 6,258,615.00 |
| May 06 2024 | 0.002401 | 0.000014 | 0.59% | 0.002392 | 0.002448 | 0.002292 | 5,749,712.00 |
| May 05 2024 | 0.002387 | -0.000019 | -0.79% | 0.002417 | 0.002435 | 0.002354 | 5,330,712.00 |
| May 04 2024 | 0.002406 | -0.00004 | -1.64% | 0.002451 | 0.002645 | 0.002379 | 5,601,174.00 |
| May 03 2024 | 0.002446 | 0.000136 | 5.90% | 0.002309 | 0.002489 | 0.002289 | 5,321,687.00 |
| May 02 2024 | 0.00231 | -0.000116 | -4.78% | 0.002428 | 0.00253 | 0.002278 | 4,666,383.00 |
| May 01 2024 | 0.002426 | 0.000036 | 1.51% | 0.002395 | 0.00253 | 0.002269 | 6,186,759.00 |
| Apr 30 2024 | 0.00239 | -0.000186 | -7.22% | 0.002562 | 0.002577 | 0.002319 | 5,831,366.00 |
| Apr 29 2024 | 0.002576 | -0.000018 | -0.69% | 0.002586 | 0.0028 | 0.002526 | 4,723,083.00 |
| Apr 28 2024 | 0.002594 | 0.000184 | 7.64% | 0.00242 | 0.002999 | 0.002411 | 3,281,644.00 |
| Apr 27 2024 | 0.00241 | 0.000079 | 3.39% | 0.002347 | 0.002411 | 0.002281 | 5,766,174.00 |
| Apr 26 2024 | 0.002331 | -0.000358 | -13.31% | 0.002679 | 0.002689 | 0.002285 | 3,650,948.00 |
| Apr 25 2024 | 0.002689 | 0.000024 | 0.90% | 0.002606 | 0.00273 | 0.002605 | 1,779,151.00 |
| Apr 24 2024 | 0.002665 | -0.000047 | -1.73% | 0.002711 | 0.00272 | 0.002644 | 4,723,607.00 |
| Apr 23 2024 | 0.002712 | -0.0001 | -3.56% | 0.002814 | 0.003 | 0.002671 | 4,663,228.00 |
| Apr 22 2024 | 0.002812 | 0.000262 | 10.28% | 0.002538 | 0.003 | 0.002521 | 5,145,907.00 |
| Apr 21 2024 | 0.00255 | 0.000138 | 5.73% | 0.002413 | 0.002655 | 0.00241 | 4,333,863.00 |
| Apr 20 2024 | 0.002411 | 0.000072 | 3.08% | 0.002337 | 0.00295 | 0.002273 | 5,636,556.00 |
| Apr 19 2024 | 0.002339 | -0.000053 | -2.22% | 0.00237 | 0.002371 | 0.002269 | 5,985,335.00 |
| Apr 18 2024 | 0.002392 | 0.00005 | 2.13% | 0.002339 | 0.002422 | 0.002321 | 3,673,907.00 |
| Apr 17 2024 | 0.002342 | 0.000042 | 1.83% | 0.002295 | 0.002422 | 0.002269 | 2,373,593.00 |
| Apr 16 2024 | 0.0023 | -0.000224 | -8.87% | 0.002523 | 0.00253 | 0.002269 | 2,197,517.00 |
| Apr 15 2024 | 0.002524 | -0.000151 | -5.64% | 0.002674 | 0.003 | 0.002454 | 4,357,153.00 |
| Apr 14 2024 | 0.002675 | 0.000156 | 6.20% | 0.002481 | 0.00298 | 0.002481 | 1,036,484.00 |
| Apr 13 2024 | 0.002519 | -0.000211 | -7.73% | 0.002731 | 0.002739 | 0.002383 | 4,206,852.00 |
| Apr 12 2024 | 0.00273 | -0.000043 | -1.55% | 0.002786 | 0.002926 | 0.002654 | 3,885,763.00 |
| Apr 11 2024 | 0.002773 | -0.000104 | -3.61% | 0.002872 | 0.002937 | 0.002758 | 3,828,722.00 |
| Apr 10 2024 | 0.002877 | -0.000151 | -4.99% | 0.003015 | 0.003043 | 0.002754 | 4,480,206.00 |
| Apr 09 2024 | 0.003028 | -0.00031 | -9.29% | 0.00334 | 0.003395 | 0.002983 | 4,714,953.00 |
| Apr 08 2024 | 0.003338 | 0.000176 | 5.56% | 0.003163 | 0.003766 | 0.003092 | 4,683,187.00 |
| Apr 07 2024 | 0.003162 | -0.000082 | -2.53% | 0.003256 | 0.003285 | 0.003104 | 4,506,651.00 |
| Apr 06 2024 | 0.003245 | -0.000044 | -1.34% | 0.003281 | 0.003291 | 0.003213 | 4,733,870.00 |
| Apr 05 2024 | 0.003289 | -0.00002 | -0.60% | 0.00331 | 0.003367 | 0.003211 | 4,197,911.00 |
| Apr 04 2024 | 0.003309 | 0.000145 | 4.59% | 0.003165 | 0.003585 | 0.003164 | 4,537,853.00 |
| Apr 03 2024 | 0.003164 | 0.000067 | 2.16% | 0.0031 | 0.003228 | 0.003082 | 4,414,397.00 |
| Apr 02 2024 | 0.003097 | -0.000564 | -15.41% | 0.003669 | 0.003685 | 0.003079 | 5,582,267.00 |
| Apr 01 2024 | 0.003661 | -0.000371 | -9.20% | 0.004089 | 0.0041 | 0.003598 | 4,030,510.00 |
| Mar 31 2024 | 0.004031 | -0.000055 | -1.35% | 0.004041 | 0.00409 | 0.004 | 3,370,743.00 |
| Mar 30 2024 | 0.004086 | -0.000174 | -4.08% | 0.004264 | 0.004444 | 0.004011 | 2,164,259.00 |
| Mar 29 2024 | 0.004261 | 0.000262 | 6.55% | 0.003993 | 0.005206 | 0.003971 | 5,329,929.00 |
| Mar 28 2024 | 0.003999 | 0.000148 | 3.83% | 0.003839 | 0.004698 | 0.003769 | 7,205,024.00 |
| Mar 27 2024 | 0.003851 | -0.000017 | -0.44% | 0.003891 | 0.003979 | 0.003799 | 5,746,884.00 |
| Mar 26 2024 | 0.003869 | -0.000314 | -7.51% | 0.004166 | 0.004317 | 0.003803 | 6,245,469.00 |
| Mar 25 2024 | 0.004183 | 0.000183 | 4.57% | 0.004013 | 0.004242 | 0.00391 | 6,456,028.00 |
| Mar 24 2024 | 0.004 | 0.000055 | 1.39% | 0.003941 | 0.004508 | 0.003829 | 6,487,229.00 |
| Mar 23 2024 | 0.003945 | 0.000153 | 4.02% | 0.003799 | 0.004013 | 0.003758 | 6,370,844.00 |
