Register for streaming realtime charts, analysis tools, and prices.
LYMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000065 | 0.00000060 | 2,490,559.00 |
| May 30 2024 | 0.00000064 | -0.00000003 | -4.48% | 0.00000067 | 0.00000067 | 0.00000064 | 670,040.00 |
| May 29 2024 | 0.00000067 | 0.00 | 0.00% | 0.00000068 | 0.00000069 | 0.00000063 | 2,814,087.00 |
| May 28 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000067 | 0.00000069 | 0.00000066 | 2,254,256.00 |
| May 27 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000070 | 0.00000070 | 0.00000064 | 2,416,199.00 |
| May 26 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000070 | 0.00000071 | 0.00000068 | 1,716,032.00 |
| May 25 2024 | 0.00000072 | 0.00 | 0.00% | 0.00000072 | 0.00000072 | 0.00000070 | 3,278,449.00 |
| May 24 2024 | 0.00000072 | 0.00 | 0.00% | 0.00000073 | 0.00000075 | 0.00000071 | 2,460,090.00 |
| May 23 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000073 | 0.00000076 | 0.00000071 | 418,460.00 |
| May 22 2024 | 0.00000074 | 0.00 | 0.00% | 0.00000074 | 0.00000075 | 0.00000073 | 1,632,713.00 |
| May 21 2024 | 0.00000074 | -0.00000005 | -6.33% | 0.00000075 | 0.00000077 | 0.00000073 | 1,853,590.00 |
| May 20 2024 | 0.00000079 | -0.00000006 | -7.06% | 0.00000085 | 0.00000085 | 0.00000076 | 1,697,079.00 |
| May 19 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000085 | 0.00000088 | 0.00000082 | 303,556.00 |
| May 18 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000088 | 0.00000088 | 0.00000083 | 416,169.00 |
| May 17 2024 | 0.00000084 | -0.00000007 | -7.69% | 0.00000096 | 0.00000096 | 0.00000084 | 1,056,303.00 |
| May 16 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000093 | 0.00000093 | 0.00000091 | 434,328.00 |
| May 15 2024 | 0.00000092 | 0.00000002 | 2.22% | 0.00000089 | 0.00000095 | 0.00000089 | 26,241.00 |
| May 14 2024 | 0.00000090 | -0.00000004 | -4.26% | 0.00000087 | 0.00000090 | 0.00000087 | 16,734.00 |
| May 13 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000090 | 0.00000094 | 0.00000090 | 5,209.00 |
| May 12 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000092 | 0.00000095 | 0.00000092 | 19,689.00 |
| May 11 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000094 | 0.00000094 | 0.00000094 | 0.00 |
| May 10 2024 | 0.00000094 | 0.00000004 | 4.44% | 0.00000090 | 0.00000094 | 0.00000089 | 108,449.00 |
| May 09 2024 | 0.00000090 | 0.00 | 0.00% | 0.00000090 | 0.00000093 | 0.00000089 | 359,381.00 |
| May 08 2024 | 0.00000090 | 0.00 | 0.00% | 0.00000090 | 0.00000090 | 0.00000090 | 0.00 |
| May 07 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000093 | 0.00000089 | 332,839.00 |
| May 06 2024 | 0.00000089 | 0.00 | 0.00% | 0.00000089 | 0.00000100 | 0.00000087 | 3,039,170.00 |
| May 05 2024 | 0.00000089 | -0.00000001 | -1.11% | 0.00000089 | 0.00000090 | 0.00000089 | 896,158.00 |
| May 04 2024 | 0.00000090 | -0.00000003 | -3.23% | 0.00000093 | 0.00000095 | 0.00000089 | 20,394.00 |
| May 03 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000092 | 0.00000093 | 0.00000088 | 78,616.00 |
| May 02 2024 | 0.00000096 | 0.00000004 | 4.35% | 0.00000089 | 0.00000098 | 0.00000089 | 24,848.00 |
| May 01 2024 | 0.00000092 | -0.00000004 | -4.17% | 0.00000099 | 0.00000099 | 0.00000089 | 157,913.00 |
| Apr 30 2024 | 0.00000096 | 0.00000003 | 3.23% | 0.00000093 | 0.00000098 | 0.00000092 | 1,665,350.00 |
| Apr 29 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000096 | 0.00000097 | 0.00000092 | 2,856,004.00 |
| Apr 28 2024 | 0.00000096 | 0.00 | 0.00% | 0.00000096 | 0.00000096 | 0.00000093 | 2,308,676.00 |
| Apr 27 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000101 | 0.00000101 | 0.00000095 | 2,140,348.00 |
| Apr 26 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000103 | 0.00000098 | 67,916.00 |
| Apr 25 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000096 | 0.00000100 | 0.00000095 | 492,668.00 |
| Apr 24 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000096 | 0.00000097 | 0.00000093 | 603,480.00 |
| Apr 23 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000100 | 0.00000100 | 0.00000095 | 1,229,604.00 |
| Apr 22 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000097 | 0.00000102 | 0.00000096 | 45,129.00 |
| Apr 21 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000100 | 0.00000102 | 0.00000095 | 40,087.00 |
| Apr 20 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000095 | 0.00000096 | 0.00000094 | 97,930.00 |
| Apr 19 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000100 | 0.00000100 | 0.00000097 | 10,331.00 |
| Apr 18 2024 | 0.00000101 | -0.00000011 | -9.82% | 0.00000103 | 0.00000103 | 0.00000100 | 8,127.00 |
| Apr 17 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000108 | 0.00000113 | 0.00000103 | 127,752.00 |
| Apr 16 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000110 | 0.00000112 | 0.00000108 | 124,652.00 |
| Apr 15 2024 | 0.00000113 | -0.00000012 | -9.60% | 0.00000118 | 0.00000121 | 0.00000110 | 70,360.00 |
| Apr 14 2024 | 0.00000125 | -0.00000013 | -9.42% | 0.00000128 | 0.00000128 | 0.00000115 | 25,253.00 |
| Apr 13 2024 | 0.00000138 | 0.00000006 | 4.55% | 0.00000137 | 0.00000140 | 0.00000128 | 182,715.00 |
| Apr 12 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000136 | 0.00000142 | 0.00000130 | 75,181.00 |
| Apr 11 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000142 | 0.00000142 | 0.00000135 | 376,794.00 |
| Apr 10 2024 | 0.00000141 | -0.00000010 | -6.62% | 0.00000151 | 0.00000153 | 0.00000141 | 190,380.00 |
| Apr 09 2024 | 0.00000151 | 0.00000006 | 4.14% | 0.00000145 | 0.00000152 | 0.00000145 | 271,676.00 |
| Apr 08 2024 | 0.00000145 | -0.00000012 | -7.64% | 0.00000152 | 0.00000152 | 0.00000145 | 306,585.00 |
| Apr 07 2024 | 0.00000157 | 0.00000008 | 5.37% | 0.00000151 | 0.00000157 | 0.00000144 | 462,851.00 |
| Apr 06 2024 | 0.00000149 | -0.00000005 | -3.25% | 0.00000154 | 0.00000154 | 0.00000148 | 12,611.00 |
| Apr 05 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000156 | 0.00000158 | 0.00000154 | 385,803.00 |
| Apr 04 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000158 | 0.00000158 | 0.00000152 | 476,936.00 |
| Apr 03 2024 | 0.00000158 | -0.00000015 | -8.67% | 0.00000163 | 0.00000163 | 0.00000156 | 48,405.00 |
| Apr 02 2024 | 0.00000173 | 0.00000023 | 15.33% | 0.00000162 | 0.00000173 | 0.00000153 | 27,639.00 |
| Apr 01 2024 | 0.00000150 | 0.00000005 | 3.45% | 0.00000140 | 0.00000166 | 0.00000140 | 163,087.00 |
| Mar 31 2024 | 0.00000145 | 0.00000006 | 4.32% | 0.00000139 | 0.00000147 | 0.00000137 | 228,061.00 |
| Mar 30 2024 | 0.00000139 | -0.00000004 | -2.80% | 0.00000146 | 0.00000146 | 0.00000134 | 392,358.00 |
| Mar 29 2024 | 0.00000143 | 0.00000014 | 10.85% | 0.00000129 | 0.00000143 | 0.00000127 | 701,894.00 |
| Mar 28 2024 | 0.00000129 | -0.00000007 | -5.15% | 0.00000138 | 0.00000138 | 0.00000125 | 1,268,800.00 |
| Mar 27 2024 | 0.00000136 | -0.00000006 | -4.23% | 0.00000140 | 0.00000146 | 0.00000130 | 2,020,022.00 |
| Mar 26 2024 | 0.00000142 | -0.00000026 | -15.48% | 0.00000170 | 0.00000171 | 0.00000139 | 2,369,078.00 |
| Mar 25 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000175 | 0.00000175 | 0.00000163 | 2,076,624.00 |
| Mar 24 2024 | 0.00000173 | 0.00000004 | 2.37% | 0.00000169 | 0.00000175 | 0.00000168 | 2,609,001.00 |
| Mar 23 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000176 | 0.00000166 | 2,423,488.00 |
| Mar 22 2024 | 0.00000173 | 0.00000006 | 3.59% | 0.00000164 | 0.00000180 | 0.00000164 | 2,293,022.00 |
| Mar 21 2024 | 0.00000167 | 0.00000011 | 7.05% | 0.00000155 | 0.00000170 | 0.00000150 | 1,731,073.00 |
| Mar 20 2024 | 0.00000156 | 0.00000008 | 5.41% | 0.00000147 | 0.00000179 | 0.00000141 | 1,853,292.00 |
| Mar 19 2024 | 0.00000148 | 0.00000016 | 12.12% | 0.00000132 | 0.00000150 | 0.00000123 | 2,776,571.00 |
| Mar 18 2024 | 0.00000132 | -0.00000009 | -6.38% | 0.00000140 | 0.00000143 | 0.00000125 | 2,712,823.00 |
| Mar 17 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000140 | 0.00000153 | 0.00000136 | 1,753,563.00 |
| Mar 16 2024 | 0.00000142 | -0.00000018 | -11.25% | 0.00000161 | 0.00000187 | 0.00000134 | 1,884,730.00 |
| Mar 15 2024 | 0.00000160 | 0.00000012 | 8.11% | 0.00000149 | 0.00000180 | 0.00000124 | 2,258,789.00 |
| Mar 14 2024 | 0.00000148 | 0.00000040 | 37.04% | 0.00000108 | 0.00000149 | 0.00000102 | 3,419,558.00 |
| Mar 13 2024 | 0.00000108 | 0.00000022 | 25.58% | 0.00000085 | 0.00000111 | 0.00000082 | 3,894,073.00 |
| Mar 12 2024 | 0.00000086 | 0.00000006 | 7.50% | 0.00000080 | 0.00000088 | 0.00000079 | 3,769,966.00 |
| Mar 11 2024 | 0.00000080 | -0.00000005 | -5.88% | 0.00000086 | 0.00000087 | 0.00000079 | 4,038,356.00 |
| Mar 10 2024 | 0.00000085 | 0.00000003 | 3.66% | 0.00000082 | 0.00000087 | 0.00000081 | 4,450,736.00 |
| Mar 09 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000086 | 0.00000086 | 0.00000080 | 4,025,496.00 |
| Mar 08 2024 | 0.00000085 | 0.00 | 0.00% | 0.00000085 | 0.00000086 | 0.00000082 | 3,414,908.00 |
| Mar 07 2024 | 0.00000085 | 0.00000005 | 6.25% | 0.00000079 | 0.00000089 | 0.00000078 | 4,469,814.00 |
| Mar 06 2024 | 0.00000080 | -0.00000003 | -3.61% | 0.00000083 | 0.00000084 | 0.00000075 | 4,033,465.00 |
| Mar 05 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000085 | 0.00000090 | 0.00000082 | 4,318,981.00 |
| Mar 04 2024 | 0.00000085 | -0.00000013 | -13.27% | 0.00000098 | 0.00000102 | 0.00000084 | 4,293,693.00 |
| Mar 03 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000104 | 0.00000095 | 4,203,131.00 |
| Mar 02 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000097 | 0.00000102 | 0.00000094 | 4,110,237.00 |
