LIKEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.053587 | -0.000696 | -1.28% | 0.054331 | 0.055652 | 0.053002 | 28,505.00 |
Jun 15 2024 | 0.054283 | -0.015573 | -22.29% | 0.052932 | 0.054283 | 0.052186 | 27,340.00 |
Jun 14 2024 | 0.069856 | 0.00 | 0.00% | 0.069856 | 0.069856 | 0.069856 | 0.00 |
Jun 13 2024 | 0.069856 | -0.003744 | -5.09% | 0.0738 | 0.0742 | 0.0675 | 29,391.00 |
Jun 12 2024 | 0.0736 | 0.006 | 8.88% | 0.0684 | 0.0821 | 0.0681 | 70,710.00 |
Jun 11 2024 | 0.0676 | -0.0103 | -13.22% | 0.0778 | 0.0779 | 0.0676 | 51,179.00 |
Jun 10 2024 | 0.0779 | -0.0004 | -0.51% | 0.0784 | 0.0789 | 0.072797 | 29,882.00 |
Jun 09 2024 | 0.0783 | 0.0008 | 1.03% | 0.0801 | 0.080999 | 0.0742 | 34,209.00 |
Jun 08 2024 | 0.0775 | -0.0041 | -5.02% | 0.0822 | 0.084246 | 0.077244 | 20,109.00 |
Jun 07 2024 | 0.0816 | -0.019099 | -18.97% | 0.0918 | 0.093798 | 0.0805 | 28,307.00 |
Jun 06 2024 | 0.100699 | 0.000699 | 0.70% | 0.1003 | 0.101199 | 0.095637 | 17,283.00 |
Jun 05 2024 | 0.100 | -0.0052 | -4.94% | 0.1045 | 0.1126 | 0.0996 | 23,251.00 |
Jun 04 2024 | 0.1052 | 0.0039 | 3.85% | 0.103496 | 0.1059 | 0.097299 | 62,562.00 |
Jun 03 2024 | 0.1013 | 0.00 | 0.00% | 0.1013 | 0.1013 | 0.1013 | 0.00 |
Jun 02 2024 | 0.1013 | -0.019599 | -16.21% | 0.1217 | 0.1219 | 0.1008 | 36,190.00 |
Jun 01 2024 | 0.120899 | 0.00 | 0.00% | 0.120899 | 0.120899 | 0.120899 | 0.00 |
May 31 2024 | 0.120899 | -0.000201 | -0.17% | 0.1274 | 0.127797 | 0.120003 | 74,488.00 |
May 30 2024 | 0.1211 | 0.00 | 0.00% | 0.1211 | 0.1211 | 0.1211 | 0.00 |
May 29 2024 | 0.1211 | 0.00 | 0.00% | 0.1211 | 0.1211 | 0.1211 | 0.00 |
May 28 2024 | 0.1211 | -0.0167 | -12.12% | 0.1376 | 0.138199 | 0.119034 | 313,713.00 |
May 27 2024 | 0.1378 | 0.0096 | 7.49% | 0.129403 | 0.1488 | 0.120908 | 154,934.00 |
May 26 2024 | 0.1282 | -0.0505 | -28.26% | 0.179672 | 0.182799 | 0.123887 | 211,381.00 |
May 25 2024 | 0.1787 | 0.0196 | 12.32% | 0.159697 | 0.182149 | 0.1476 | 222,854.00 |
May 24 2024 | 0.1591 | 0.0337 | 26.87% | 0.1143 | 0.159998 | 0.1141 | 208,742.00 |
May 23 2024 | 0.1254 | -0.0018 | -1.42% | 0.1272 | 0.1309 | 0.1241 | 47,866.00 |
May 22 2024 | 0.1272 | 0.0152 | 13.57% | 0.1119 | 0.1274 | 0.1102 | 110,802.00 |
May 21 2024 | 0.112 | 0.0225 | 25.14% | 0.0897 | 0.1133 | 0.0878 | 13,384.00 |
May 20 2024 | 0.0895 | 0.0122 | 15.78% | 0.0774 | 0.0895 | 0.0765 | 28,983.00 |
May 19 2024 | 0.0773 | -0.002442 | -3.06% | 0.079735 | 0.080041 | 0.0773 | 23,332.00 |
May 18 2024 | 0.079742 | 0.000426 | 0.54% | 0.0788 | 0.085894 | 0.078663 | 20,079.00 |
May 17 2024 | 0.079316 | 0.004552 | 6.09% | 0.074752 | 0.082012 | 0.074752 | 35,652.00 |
May 16 2024 | 0.074764 | -0.002779 | -3.58% | 0.07794 | 0.083868 | 0.074208 | 22,795.00 |
May 15 2024 | 0.077543 | 0.002095 | 2.78% | 0.07577 | 0.081543 | 0.074288 | 22,831.00 |
May 14 2024 | 0.075448 | -0.010921 | -12.64% | 0.086531 | 0.087362 | 0.074477 | 29,851.00 |
May 13 2024 | 0.086369 | -0.008335 | -8.80% | 0.091856 | 0.091924 | 0.083008 | 14,154.00 |
May 12 2024 | 0.094704 | 0.00 | 0.00% | 0.094704 | 0.094704 | 0.094704 | 0.00 |
May 11 2024 | 0.094704 | 0.006165 | 6.96% | 0.087927 | 0.101557 | 0.080797 | 23,414.00 |
May 10 2024 | 0.088539 | -0.009895 | -10.05% | 0.098515 | 0.099776 | 0.088539 | 15,837.00 |
May 09 2024 | 0.098434 | -0.001762 | -1.76% | 0.100056 | 0.106663 | 0.094118 | 21,017.00 |
May 08 2024 | 0.100196 | -0.00858 | -7.89% | 0.10018 | 0.102084 | 0.093891 | 15,308.00 |
May 07 2024 | 0.108776 | 0.00 | 0.00% | 0.108776 | 0.108776 | 0.108776 | 0.00 |
May 06 2024 | 0.108776 | -0.013287 | -10.89% | 0.106077 | 0.110 | 0.105688 | 51,914.00 |
May 05 2024 | 0.122063 | 0.00 | 0.00% | 0.122063 | 0.122063 | 0.122063 | 0.00 |
May 04 2024 | 0.122063 | 0.00 | 0.00% | 0.122063 | 0.122063 | 0.122063 | 0.00 |
May 03 2024 | 0.122063 | 0.00 | 0.00% | 0.122063 | 0.122063 | 0.122063 | 0.00 |
May 02 2024 | 0.122063 | 0.00 | 0.00% | 0.122063 | 0.122063 | 0.122063 | 0.00 |
May 01 2024 | 0.122063 | 0.00 | 0.00% | 0.122063 | 0.122063 | 0.122063 | 0.00 |
Apr 30 2024 | 0.122063 | 0.00 | 0.00% | 0.122063 | 0.122063 | 0.122063 | 0.00 |
Apr 29 2024 | 0.122063 | 0.00 | 0.00% | 0.122063 | 0.122063 | 0.122063 | 0.00 |
Apr 28 2024 | 0.122063 | -0.014379 | -10.54% | 0.106653 | 0.125163 | 0.106546 | 14,390.00 |
Apr 27 2024 | 0.136442 | 0.00 | 0.00% | 0.136442 | 0.136442 | 0.136442 | 0.00 |
Apr 26 2024 | 0.136442 | 0.00 | 0.00% | 0.136442 | 0.136442 | 0.136442 | 0.00 |
Apr 25 2024 | 0.136442 | 0.00 | 0.00% | 0.136442 | 0.136442 | 0.136442 | 0.00 |
Apr 24 2024 | 0.136442 | 0.00 | 0.00% | 0.136442 | 0.136442 | 0.136442 | 0.00 |
Apr 23 2024 | 0.136442 | -0.023806 | -14.86% | 0.1578 | 0.166304 | 0.136442 | 7,831.00 |
Apr 22 2024 | 0.160248 | 0.026069 | 19.43% | 0.153533 | 0.167707 | 0.151478 | 27,597.00 |
Apr 21 2024 | 0.134179 | 0.00 | 0.00% | 0.134179 | 0.134179 | 0.134179 | 0.00 |
Apr 20 2024 | 0.134179 | 0.00 | 0.00% | 0.134179 | 0.134179 | 0.134179 | 0.00 |
Apr 19 2024 | 0.134179 | 0.022934 | 20.62% | 0.111143 | 0.149331 | 0.096419 | 25,032.00 |
Apr 18 2024 | 0.111245 | -0.036428 | -24.67% | 0.094171 | 0.111965 | 0.094171 | 38,297.00 |
Apr 17 2024 | 0.147673 | 0.00 | 0.00% | 0.147673 | 0.147673 | 0.147673 | 0.00 |
Apr 16 2024 | 0.147673 | 0.00 | 0.00% | 0.147673 | 0.147673 | 0.147673 | 0.00 |
Apr 15 2024 | 0.147673 | 0.00 | 0.00% | 0.147673 | 0.147673 | 0.147673 | 0.00 |
Apr 14 2024 | 0.147673 | -0.049257 | -25.01% | 0.145311 | 0.151212 | 0.131389 | 41,355.00 |
Apr 13 2024 | 0.19693 | 0.00 | 0.00% | 0.19693 | 0.19693 | 0.19693 | 0.00 |
Apr 12 2024 | 0.19693 | 0.00 | 0.00% | 0.19693 | 0.19693 | 0.19693 | 0.00 |
Apr 11 2024 | 0.19693 | 0.00 | 0.00% | 0.19693 | 0.19693 | 0.19693 | 0.00 |
Apr 10 2024 | 0.19693 | -0.028571 | -12.67% | 0.206 | 0.213465 | 0.185316 | 51,019.00 |
Apr 09 2024 | 0.225501 | 0.00 | 0.00% | 0.225501 | 0.225501 | 0.225501 | 0.00 |
Apr 08 2024 | 0.225501 | -0.008529 | -3.64% | 0.232461 | 0.264974 | 0.206589 | 67,680.00 |
Apr 07 2024 | 0.23403 | -0.032656 | -12.25% | 0.268019 | 0.273215 | 0.223169 | 54,830.00 |
Apr 06 2024 | 0.266686 | 0.022224 | 9.09% | 0.24446 | 0.269205 | 0.219166 | 88,031.00 |
Apr 05 2024 | 0.244462 | 0.014354 | 6.24% | 0.23192 | 0.269203 | 0.179054 | 107,816.00 |
Apr 04 2024 | 0.230108 | 0.035315 | 18.13% | 0.1919 | 0.238303 | 0.189565 | 54,148.00 |
Apr 03 2024 | 0.194793 | 0.05506 | 39.40% | 0.141252 | 0.209133 | 0.138217 | 78,130.00 |
Apr 02 2024 | 0.139733 | 0.040733 | 41.14% | 0.177203 | 0.177203 | 0.137609 | 43,428.00 |
Apr 01 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 31 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 30 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 29 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 28 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 27 2024 | 0.099 | 0.00 | 0.00% | 0.099 | 0.099 | 0.099 | 0.00 |
Mar 26 2024 | 0.099 | 0.013436 | 15.70% | 0.108223 | 0.116599 | 0.091751 | 20,929.00 |
Mar 25 2024 | 0.085564 | 0.00 | 0.00% | 0.085564 | 0.085564 | 0.085564 | 0.00 |
Mar 24 2024 | 0.085564 | 0.00 | 0.00% | 0.085564 | 0.085564 | 0.085564 | 0.00 |
Mar 23 2024 | 0.085564 | 0.013245 | 18.31% | 0.072237 | 0.098523 | 0.071726 | 194,695.00 |
Mar 22 2024 | 0.072319 | -0.020065 | -21.72% | 0.083502 | 0.091797 | 0.069444 | 269,206.00 |
Mar 21 2024 | 0.092384 | 0.002434 | 2.71% | 0.090576 | 0.093693 | 0.086488 | 33,339.00 |
Mar 20 2024 | 0.08995 | 0.014417 | 19.09% | 0.075596 | 0.090405 | 0.069958 | 362,780.00 |
Mar 19 2024 | 0.075533 | -0.00613 | -7.51% | 0.081191 | 0.082127 | 0.06583 | 331,463.00 |