Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LQTYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.9808 | -0.0111 | -1.12% | 0.9899 | 1.01 | 0.9423 | 21,580.00 |
| May 12 2024 | 0.9919 | -0.0109 | -1.09% | 1.01 | 1.02 | 0.9899 | 5,958.00 |
| May 11 2024 | 1.00 | -0.020 | -1.78% | 1.01 | 1.06 | 1.00 | 35,043.00 |
| May 10 2024 | 1.02 | -0.060 | -5.74% | 1.08 | 1.09 | 0.9957 | 30,233.00 |
| May 09 2024 | 1.08 | 0.040 | 3.77% | 1.05 | 1.09 | 1.03 | 19,255.00 |
| May 08 2024 | 1.04 | 0.00 | 0.41% | 1.03 | 1.06 | 1.01 | 25,024.00 |
| May 07 2024 | 1.04 | 0.010 | 0.51% | 1.04 | 1.06 | 1.02 | 14,241.00 |
| May 06 2024 | 1.03 | -0.050 | -4.35% | 1.08 | 1.10 | 1.03 | 25,591.00 |
| May 05 2024 | 1.08 | 0.010 | 0.57% | 1.08 | 1.10 | 1.04 | 18,051.00 |
| May 04 2024 | 1.08 | -0.010 | -1.30% | 1.09 | 1.10 | 1.07 | 8,742.00 |
| May 03 2024 | 1.09 | 0.070 | 7.26% | 1.02 | 1.09 | 1.01 | 26,624.00 |
| May 02 2024 | 1.02 | 0.00 | -0.28% | 1.02 | 1.03 | 0.976 | 24,976.00 |
| May 01 2024 | 1.02 | 0.020 | 2.20% | 1.00 | 1.03 | 0.946 | 31,082.00 |
| Apr 30 2024 | 0.9966 | -0.1153 | -10.37% | 1.11 | 1.15 | 0.9542 | 57,079.00 |
| Apr 29 2024 | 1.11 | -0.010 | -1.23% | 1.12 | 1.14 | 1.06 | 40,011.00 |
| Apr 28 2024 | 1.13 | 0.020 | 2.16% | 1.10 | 1.17 | 1.10 | 47,089.00 |
| Apr 27 2024 | 1.10 | 0.020 | 1.60% | 1.09 | 1.12 | 1.04 | 37,820.00 |
| Apr 26 2024 | 1.08 | -0.020 | -1.84% | 1.10 | 1.11 | 1.04 | 60,837.00 |
| Apr 25 2024 | 1.10 | 0.060 | 6.13% | 1.05 | 1.14 | 1.00 | 94,808.00 |
| Apr 24 2024 | 1.04 | -0.070 | -5.95% | 1.10 | 1.13 | 1.03 | 60,956.00 |
| Apr 23 2024 | 1.11 | 0.010 | 1.15% | 1.09 | 1.19 | 1.07 | 35,032.00 |
| Apr 22 2024 | 1.09 | 0.020 | 1.68% | 1.09 | 1.11 | 1.07 | 20,835.00 |
| Apr 21 2024 | 1.08 | -0.030 | -2.44% | 1.10 | 1.10 | 1.04 | 23,921.00 |
| Apr 20 2024 | 1.10 | 0.090 | 9.10% | 1.02 | 1.12 | 1.01 | 18,831.00 |
| Apr 19 2024 | 1.01 | -0.010 | -1.15% | 1.02 | 1.08 | 0.9471 | 36,964.00 |
| Apr 18 2024 | 1.02 | 0.030 | 3.36% | 0.997 | 1.05 | 0.9657 | 24,970.00 |
| Apr 17 2024 | 0.9897 | -0.0183 | -1.82% | 1.00 | 1.03 | 0.9504 | 60,118.00 |
| Apr 16 2024 | 1.01 | 0.040 | 3.64% | 0.9762 | 1.02 | 0.9344 | 47,634.00 |
| Apr 15 2024 | 0.9726 | -0.0762 | -7.27% | 1.04 | 1.07 | 0.9248 | 43,244.00 |
| Apr 14 2024 | 1.05 | 0.090 | 9.81% | 0.9427 | 1.05 | 0.8956 | 71,898.00 |
| Apr 13 2024 | 0.9551 | -0.2062 | -17.76% | 1.15 | 1.17 | 0.840 | 101,699.00 |
| Apr 12 2024 | 1.16 | -0.300 | -20.43% | 1.47 | 1.50 | 1.02 | 60,078.00 |
| Apr 11 2024 | 1.46 | -0.060 | -4.11% | 1.52 | 1.54 | 1.46 | 16,856.00 |
| Apr 10 2024 | 1.52 | -0.050 | -3.47% | 1.59 | 1.60 | 1.46 | 27,145.00 |
| Apr 09 2024 | 1.58 | -0.050 | -2.92% | 1.63 | 1.64 | 1.55 | 30,688.00 |
| Apr 08 2024 | 1.62 | 0.00 | -0.05% | 1.62 | 1.66 | 1.58 | 23,450.00 |
| Apr 07 2024 | 1.62 | 0.090 | 6.04% | 1.53 | 1.68 | 1.52 | 39,815.00 |
| Apr 06 2024 | 1.53 | 0.020 | 1.32% | 1.50 | 1.55 | 1.49 | 23,359.00 |
| Apr 05 2024 | 1.51 | 0.040 | 2.45% | 1.47 | 1.53 | 1.42 | 33,896.00 |
| Apr 04 2024 | 1.48 | -0.040 | -2.48% | 1.50 | 1.54 | 1.44 | 107,514.00 |
| Apr 03 2024 | 1.51 | -0.260 | -14.46% | 1.77 | 1.83 | 1.47 | 90,873.00 |
| Apr 02 2024 | 1.77 | 0.00 | -0.02% | 1.76 | 1.88 | 1.60 | 114,230.00 |
| Apr 01 2024 | 1.77 | -0.170 | -8.63% | 1.89 | 2.02 | 1.75 | 144,354.00 |
| Mar 31 2024 | 1.94 | 0.400 | 25.77% | 1.55 | 2.14 | 1.55 | 146,027.00 |
| Mar 30 2024 | 1.54 | -0.050 | -3.31% | 1.60 | 1.60 | 1.54 | 31,452.00 |
| Mar 29 2024 | 1.59 | 0.170 | 11.95% | 1.43 | 1.73 | 1.43 | 130,232.00 |
| Mar 28 2024 | 1.42 | 0.060 | 4.72% | 1.37 | 1.43 | 1.34 | 52,058.00 |
| Mar 27 2024 | 1.36 | -0.130 | -8.95% | 1.50 | 1.52 | 1.34 | 124,588.00 |
| Mar 26 2024 | 1.49 | -0.020 | -1.07% | 1.51 | 1.55 | 1.46 | 162,632.00 |
| Mar 25 2024 | 1.51 | 0.070 | 4.66% | 1.44 | 1.53 | 1.43 | 66,215.00 |
| Mar 24 2024 | 1.44 | 0.040 | 3.13% | 1.39 | 1.45 | 1.37 | 96,228.00 |
| Mar 23 2024 | 1.40 | -0.010 | -0.78% | 1.42 | 1.45 | 1.40 | 80,066.00 |
| Mar 22 2024 | 1.41 | -0.060 | -4.03% | 1.47 | 1.57 | 1.37 | 108,075.00 |
| Mar 21 2024 | 1.47 | 0.040 | 3.07% | 1.42 | 1.49 | 1.41 | 100,226.00 |
| Mar 20 2024 | 1.42 | 0.130 | 10.35% | 1.30 | 1.44 | 1.25 | 77,895.00 |
| Mar 19 2024 | 1.29 | -0.160 | -11.00% | 1.45 | 1.46 | 1.25 | 177,088.00 |
| Mar 18 2024 | 1.45 | -0.090 | -5.62% | 1.54 | 1.55 | 1.42 | 100,989.00 |
| Mar 17 2024 | 1.54 | 0.040 | 2.82% | 1.50 | 1.57 | 1.42 | 134,797.00 |
| Mar 16 2024 | 1.49 | -0.200 | -11.83% | 1.70 | 1.73 | 1.46 | 135,169.00 |
| Mar 15 2024 | 1.69 | -0.160 | -8.85% | 1.77 | 1.81 | 1.49 | 306,110.00 |
| Mar 14 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
| Mar 13 2024 | 1.86 | 0.060 | 3.40% | 1.80 | 1.88 | 1.79 | 269,400.00 |
| Mar 12 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.80 | 1.67 | 206,282.00 |
| Mar 11 2024 | 1.79 | 0.030 | 1.67% | 1.76 | 1.82 | 1.66 | 302,619.00 |
| Mar 10 2024 | 1.76 | -0.130 | -6.89% | 1.88 | 1.88 | 1.70 | 212,115.00 |
| Mar 09 2024 | 1.89 | 0.100 | 5.35% | 1.79 | 1.94 | 1.78 | 194,259.00 |
| Mar 08 2024 | 1.79 | 0.010 | 0.66% | 1.82 | 1.83 | 1.70 | 172,632.00 |
| Mar 07 2024 | 1.78 | 0.050 | 2.89% | 1.74 | 1.80 | 1.69 | 176,400.00 |
| Mar 06 2024 | 1.73 | 0.080 | 4.59% | 1.65 | 1.75 | 1.59 | 235,664.00 |
| Mar 05 2024 | 1.66 | -0.100 | -5.64% | 1.75 | 1.85 | 1.49 | 353,747.00 |
| Mar 04 2024 | 1.75 | 0.040 | 2.27% | 1.72 | 1.87 | 1.69 | 259,999.00 |
| Mar 03 2024 | 1.72 | -0.050 | -2.66% | 1.76 | 1.77 | 1.63 | 209,907.00 |
| Mar 02 2024 | 1.76 | 0.050 | 2.78% | 1.71 | 1.76 | 1.68 | 242,824.00 |
| Mar 01 2024 | 1.71 | 0.050 | 3.01% | 1.66 | 1.72 | 1.66 | 127,525.00 |
| Feb 29 2024 | 1.66 | -0.050 | -3.02% | 1.71 | 1.75 | 1.62 | 179,441.00 |
| Feb 28 2024 | 1.72 | 0.060 | 3.80% | 1.65 | 1.80 | 1.64 | 162,239.00 |
| Feb 27 2024 | 1.65 | 0.080 | 5.03% | 1.58 | 1.68 | 1.57 | 130,792.00 |
| Feb 26 2024 | 1.57 | 0.040 | 2.60% | 1.53 | 1.60 | 1.48 | 95,099.00 |
| Feb 25 2024 | 1.53 | 0.00 | -0.13% | 1.53 | 1.57 | 1.51 | 79,492.00 |
| Feb 24 2024 | 1.54 | 0.060 | 4.28% | 1.47 | 1.54 | 1.45 | 110,644.00 |
| Feb 23 2024 | 1.47 | -0.010 | -0.47% | 1.48 | 1.50 | 1.44 | 70,695.00 |
| Feb 22 2024 | 1.48 | -0.030 | -2.04% | 1.51 | 1.54 | 1.47 | 60,938.00 |
| Feb 21 2024 | 1.51 | -0.030 | -2.15% | 1.55 | 1.55 | 1.45 | 103,763.00 |
| Feb 20 2024 | 1.54 | 0.010 | 0.46% | 1.54 | 1.56 | 1.45 | 39,185.00 |
| Feb 19 2024 | 1.54 | 0.030 | 2.02% | 1.50 | 1.56 | 1.50 | 62,587.00 |
| Feb 18 2024 | 1.51 | 0.010 | 0.91% | 1.49 | 1.53 | 1.47 | 30,256.00 |
| Feb 17 2024 | 1.49 | 0.00 | -0.12% | 1.49 | 1.51 | 1.43 | 24,332.00 |
| Feb 16 2024 | 1.49 | 0.010 | 0.46% | 1.48 | 1.52 | 1.46 | 44,320.00 |
| Feb 15 2024 | 1.49 | -0.010 | -0.67% | 1.50 | 1.54 | 1.47 | 63,903.00 |
| Feb 14 2024 | 1.50 | 0.050 | 3.75% | 1.44 | 1.52 | 1.43 | 94,060.00 |
