Register for real-time alerts, custom portfolio, and market movers
LYXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.000556 | 0.000025 | 4.71% | 0.000531 | 0.000574 | 0.000517 | 3,776.00 |
| Jul 24 2024 | 0.000531 | -0.000016 | -2.93% | 0.000557 | 0.000564 | 0.000517 | 885.00 |
| Jul 23 2024 | 0.000547 | -0.000014 | -2.50% | 0.000559 | 0.000571 | 0.000528 | 761.00 |
| Jul 22 2024 | 0.000561 | 0.00000800 | 1.45% | 0.000549 | 0.000597 | 0.000504 | 1,886.00 |
| Jul 21 2024 | 0.000553 | 0.000016 | 2.98% | 0.00053 | 0.000565 | 0.000525 | 824.00 |
| Jul 20 2024 | 0.000537 | -0.00000400 | -0.74% | 0.00054 | 0.000551 | 0.000522 | 1,003.00 |
| Jul 19 2024 | 0.000541 | 0.000011 | 2.08% | 0.000541 | 0.00058 | 0.000524 | 1,252.00 |
| Jul 18 2024 | 0.00053 | -0.000013 | -2.39% | 0.000549 | 0.000573 | 0.000512 | 6,945.00 |
| Jul 17 2024 | 0.000543 | -0.000019 | -3.38% | 0.000566 | 0.000601 | 0.000537 | 1,416.00 |
| Jul 16 2024 | 0.000562 | -0.000051 | -8.32% | 0.000609 | 0.000632 | 0.000546 | 11,468.00 |
| Jul 15 2024 | 0.000613 | -0.000034 | -5.26% | 0.00065 | 0.00065 | 0.000592 | 4,761.00 |
| Jul 14 2024 | 0.000647 | -0.000018 | -2.71% | 0.000688 | 0.000688 | 0.000638 | 2,312.00 |
| Jul 13 2024 | 0.000665 | -0.00002 | -2.92% | 0.000674 | 0.000702 | 0.000661 | 537.00 |
| Jul 12 2024 | 0.000685 | 0.00 | 0.00% | 0.000685 | 0.000685 | 0.000685 | 0.00 |
| Jul 11 2024 | 0.000685 | 0.00000300 | 0.44% | 0.00067 | 0.000702 | 0.000648 | 3,244.00 |
| Jul 10 2024 | 0.000682 | 0.000013 | 1.94% | 0.000675 | 0.000723 | 0.000653 | 465.00 |
| Jul 09 2024 | 0.000669 | 0.00000100 | 0.15% | 0.000668 | 0.00073 | 0.000616 | 6,372.00 |
| Jul 08 2024 | 0.000668 | -0.000066 | -8.99% | 0.00072 | 0.000741 | 0.000664 | 4,599.00 |
| Jul 07 2024 | 0.000734 | 0.00000800 | 1.10% | 0.000735 | 0.000747 | 0.000671 | 751.00 |
| Jul 06 2024 | 0.000726 | 0.000017 | 2.40% | 0.000716 | 0.000754 | 0.00068 | 1,027.00 |
| Jul 05 2024 | 0.000709 | -0.000035 | -4.70% | 0.00078 | 0.000786 | 0.000654 | 3,180.00 |
| Jul 04 2024 | 0.000744 | -0.000026 | -3.38% | 0.00077 | 0.000805 | 0.000739 | 989.00 |
| Jul 03 2024 | 0.00077 | -0.000027 | -3.39% | 0.000798 | 0.000821 | 0.000758 | 1,330.00 |
| Jul 02 2024 | 0.000797 | 0.000024 | 3.10% | 0.000771 | 0.0008 | 0.000758 | 1,268.00 |
| Jul 01 2024 | 0.000773 | 0.000023 | 3.07% | 0.000766 | 0.000793 | 0.000741 | 312.00 |
| Jun 30 2024 | 0.00075 | 0.00 | 0.00% | 0.000748 | 0.00077 | 0.000728 | 388.00 |
| Jun 29 2024 | 0.00075 | -0.000069 | -8.42% | 0.000798 | 0.000802 | 0.000727 | 1,847.00 |
| Jun 28 2024 | 0.000819 | 0.000011 | 1.36% | 0.000795 | 0.000819 | 0.000745 | 542.00 |
| Jun 27 2024 | 0.000808 | 0.00000400 | 0.50% | 0.00081 | 0.000844 | 0.000772 | 1,044.00 |
| Jun 26 2024 | 0.000804 | 0.000074 | 10.14% | 0.000726 | 0.000828 | 0.000726 | 2,670.00 |
| Jun 25 2024 | 0.00073 | 0.000012 | 1.67% | 0.000713 | 0.000763 | 0.000693 | 1,192.00 |
| Jun 24 2024 | 0.000718 | -0.000035 | -4.65% | 0.000727 | 0.000813 | 0.000711 | 5,184.00 |
| Jun 23 2024 | 0.000753 | 0.000053 | 7.57% | 0.000717 | 0.000755 | 0.000658 | 7,183.00 |
| Jun 22 2024 | 0.0007 | 0.000077 | 12.36% | 0.000605 | 0.000825 | 0.000599 | 12,824.00 |
| Jun 21 2024 | 0.000623 | 0.000037 | 6.31% | 0.000592 | 0.000623 | 0.000572 | 3,230.00 |
| Jun 20 2024 | 0.000586 | -0.00000100 | -0.17% | 0.000592 | 0.000628 | 0.000572 | 7,473.00 |
| Jun 19 2024 | 0.000587 | -0.00000700 | -1.18% | 0.000589 | 0.000653 | 0.000587 | 221.00 |
| Jun 18 2024 | 0.000594 | -0.000032 | -5.11% | 0.000646 | 0.000652 | 0.00054 | 2,160.00 |
| Jun 17 2024 | 0.000626 | -0.00000400 | -0.63% | 0.000615 | 0.000664 | 0.000608 | 1,067.00 |
| Jun 16 2024 | 0.00063 | -0.000013 | -2.02% | 0.000646 | 0.000683 | 0.000594 | 226.00 |
| Jun 15 2024 | 0.000643 | 0.000029 | 4.72% | 0.00062 | 0.000669 | 0.000576 | 180.00 |
| Jun 14 2024 | 0.000614 | -0.000018 | -2.85% | 0.000643 | 0.000685 | 0.000595 | 1,890.00 |
| Jun 13 2024 | 0.000632 | -0.000035 | -5.25% | 0.000666 | 0.000727 | 0.000625 | 849.00 |
| Jun 12 2024 | 0.000667 | -0.000013 | -1.91% | 0.000667 | 0.000767 | 0.000643 | 686.00 |
| Jun 11 2024 | 0.00068 | -0.000032 | -4.49% | 0.0007 | 0.000762 | 0.000653 | 870.00 |
| Jun 10 2024 | 0.000712 | -0.000024 | -3.26% | 0.000741 | 0.000798 | 0.000668 | 4,604.00 |
| Jun 09 2024 | 0.000736 | -0.000013 | -1.74% | 0.000736 | 0.000817 | 0.000734 | 818.00 |
| Jun 08 2024 | 0.000749 | 0.000015 | 2.04% | 0.000749 | 0.000757 | 0.000698 | 2,657.00 |
| Jun 07 2024 | 0.000734 | -0.000034 | -4.43% | 0.000756 | 0.000776 | 0.000698 | 1,682.00 |
| Jun 06 2024 | 0.000768 | -0.00000500 | -0.65% | 0.000767 | 0.000792 | 0.000709 | 705.00 |
| Jun 05 2024 | 0.000773 | -0.00009 | -10.43% | 0.000868 | 0.000882 | 0.000744 | 1,242.00 |
| Jun 04 2024 | 0.000863 | 0.000019 | 2.25% | 0.000818 | 0.00092 | 0.000818 | 1,443.00 |
| Jun 03 2024 | 0.000844 | 0.000081 | 10.62% | 0.000781 | 0.000847 | 0.000745 | 2,818.00 |
| Jun 02 2024 | 0.000763 | -0.00004 | -4.98% | 0.000794 | 0.0008 | 0.000718 | 1,298.00 |
| Jun 01 2024 | 0.000803 | -0.00003 | -3.60% | 0.00082 | 0.000842 | 0.00079 | 1,131.00 |
| May 31 2024 | 0.000833 | -0.000043 | -4.91% | 0.000879 | 0.000884 | 0.000814 | 1,004.00 |
| May 30 2024 | 0.000876 | 0.000022 | 2.58% | 0.000874 | 0.000894 | 0.000859 | 1,383.00 |
| May 29 2024 | 0.000854 | -0.000053 | -5.84% | 0.000896 | 0.000949 | 0.000836 | 6,085.00 |
| May 28 2024 | 0.000907 | -0.000014 | -1.52% | 0.000931 | 0.00096 | 0.00088 | 1,364.00 |
| May 27 2024 | 0.000921 | -0.00000900 | -0.97% | 0.00093 | 0.000956 | 0.000891 | 1,893.00 |
| May 26 2024 | 0.00093 | -0.00002 | -2.11% | 0.000936 | 0.000984 | 0.000914 | 339.00 |
| May 25 2024 | 0.00095 | -0.000086 | -8.30% | 0.00102 | 0.001054 | 0.000949 | 491.00 |
| May 24 2024 | 0.001036 | -0.000066 | -5.99% | 0.001074 | 0.001098 | 0.001016 | 881.00 |
| May 23 2024 | 0.001102 | 0.00007 | 6.78% | 0.001027 | 0.001161 | 0.000969 | 15,476.00 |
| May 22 2024 | 0.001032 | 0.000067 | 6.94% | 0.000947 | 0.001054 | 0.00091 | 11,161.00 |
| May 21 2024 | 0.000965 | 0.00013 | 15.57% | 0.000838 | 0.001073 | 0.000838 | 6,816.00 |
| May 20 2024 | 0.000835 | -0.00002 | -2.34% | 0.000873 | 0.000909 | 0.000802 | 3,539.00 |
| May 19 2024 | 0.000855 | -0.000036 | -4.04% | 0.000891 | 0.000907 | 0.000844 | 1,141.00 |
| May 18 2024 | 0.000891 | -0.00000900 | -1.00% | 0.00089 | 0.000927 | 0.000878 | 380.00 |
| May 17 2024 | 0.0009 | 0.000022 | 2.51% | 0.000878 | 0.000916 | 0.000847 | 10,704.00 |
| May 16 2024 | 0.000878 | -0.000125 | -12.46% | 0.000963 | 0.001011 | 0.000878 | 5,927.00 |
| May 15 2024 | 0.001003 | 0.000089 | 9.74% | 0.000914 | 0.001056 | 0.000871 | 1,296.00 |
| May 14 2024 | 0.000914 | -0.000029 | -3.08% | 0.000956 | 0.000983 | 0.000882 | 6,145.00 |
| May 13 2024 | 0.000943 | -0.000068 | -6.73% | 0.001016 | 0.001018 | 0.000936 | 3,082.00 |
| May 12 2024 | 0.001011 | -0.0001 | -9.00% | 0.001115 | 0.00114 | 0.001011 | 1,206.00 |
| May 11 2024 | 0.001111 | 0.000086 | 8.39% | 0.001031 | 0.00114 | 0.000966 | 6,140.00 |
| May 10 2024 | 0.001025 | -0.000034 | -3.21% | 0.001046 | 0.001061 | 0.001006 | 2,454.00 |
| May 09 2024 | 0.001059 | 0.000012 | 1.15% | 0.001042 | 0.001089 | 0.001042 | 2,800.00 |
| May 08 2024 | 0.001047 | -0.00007 | -6.27% | 0.001117 | 0.001117 | 0.000986 | 8,050.00 |
| May 07 2024 | 0.001117 | 0.00004 | 3.71% | 0.001082 | 0.001117 | 0.001008 | 4,661.00 |
| May 06 2024 | 0.001077 | -0.000079 | -6.83% | 0.001158 | 0.001164 | 0.001077 | 2,925.00 |
| May 05 2024 | 0.001156 | -0.00000300 | -0.26% | 0.001179 | 0.001296 | 0.001137 | 4,207.00 |
| May 04 2024 | 0.001159 | -0.000071 | -5.77% | 0.001227 | 0.001245 | 0.001138 | 2,528.00 |
| May 03 2024 | 0.00123 | -0.000022 | -1.76% | 0.001236 | 0.001288 | 0.001207 | 1,346.00 |
| May 02 2024 | 0.001252 | -0.000021 | -1.65% | 0.001267 | 0.001323 | 0.001228 | 335.00 |
| May 01 2024 | 0.001273 | 0.000074 | 6.17% | 0.001194 | 0.0013 | 0.001194 | 1,697.00 |
| Apr 30 2024 | 0.001199 | -0.000057 | -4.54% | 0.001257 | 0.00129 | 0.001192 | 1,316.00 |
| Apr 29 2024 | 0.001256 | 0.000139 | 12.44% | 0.001129 | 0.001258 | 0.001113 | 1,214.00 |
| Apr 28 2024 | 0.001117 | -0.000033 | -2.87% | 0.001149 | 0.001149 | 0.0011 | 1,816.00 |
| Apr 27 2024 | 0.00115 | -0.000045 | -3.77% | 0.001193 | 0.001216 | 0.001122 | 8,362.00 |
