Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LPTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 19.56 | -0.870 | -4.23% | 20.44 | 20.64 | 19.13 | 325,602.00 |
| May 15 2024 | 20.43 | 3.13 | 18.08% | 17.75 | 20.99 | 17.44 | 447,995.00 |
| May 14 2024 | 17.30 | -0.540 | -3.05% | 17.81 | 18.19 | 15.98 | 278,570.00 |
| May 13 2024 | 17.84 | -0.070 | -0.41% | 17.97 | 18.14 | 16.66 | 246,771.00 |
| May 12 2024 | 17.92 | 0.130 | 0.73% | 17.89 | 18.65 | 17.50 | 249,879.00 |
| May 11 2024 | 17.79 | 0.910 | 5.40% | 16.94 | 18.89 | 16.74 | 295,584.00 |
| May 10 2024 | 16.88 | -0.270 | -1.55% | 17.11 | 20.04 | 16.77 | 577,149.00 |
| May 09 2024 | 17.14 | 3.15 | 22.55% | 13.98 | 17.33 | 13.96 | 468,931.00 |
| May 08 2024 | 13.99 | -1.71 | -10.86% | 15.73 | 15.89 | 13.84 | 265,069.00 |
| May 07 2024 | 15.69 | 0.620 | 4.10% | 15.45 | 16.67 | 15.20 | 396,286.00 |
| May 06 2024 | 15.08 | 0.00 | 0.00% | 15.08 | 15.08 | 15.08 | 0.00 |
| May 05 2024 | 15.08 | 1.42 | 10.41% | 13.68 | 15.47 | 13.27 | 610,145.00 |
| May 04 2024 | 13.65 | 0.090 | 0.69% | 13.55 | 13.88 | 13.41 | 153,623.00 |
| May 03 2024 | 13.56 | 0.910 | 7.16% | 12.68 | 14.18 | 12.54 | 164,672.00 |
| May 02 2024 | 12.66 | 0.240 | 1.93% | 12.39 | 12.86 | 11.98 | 94,140.00 |
| May 01 2024 | 12.42 | 0.040 | 0.32% | 12.36 | 12.72 | 11.56 | 158,624.00 |
| Apr 30 2024 | 12.38 | -0.990 | -7.41% | 13.33 | 13.53 | 12.09 | 144,127.00 |
| Apr 29 2024 | 13.37 | -0.120 | -0.90% | 13.54 | 13.62 | 12.88 | 115,096.00 |
| Apr 28 2024 | 13.49 | -0.490 | -3.53% | 13.99 | 14.58 | 13.41 | 104,915.00 |
| Apr 27 2024 | 13.98 | -0.030 | -0.20% | 14.08 | 14.38 | 13.38 | 102,965.00 |
| Apr 26 2024 | 14.01 | -0.160 | -1.15% | 14.92 | 15.02 | 13.91 | 116,057.00 |
| Apr 25 2024 | 14.17 | 0.00 | 0.00% | 14.17 | 14.17 | 14.17 | 0.00 |
| Apr 24 2024 | 14.17 | -1.08 | -7.08% | 15.32 | 15.58 | 13.99 | 143,410.00 |
| Apr 23 2024 | 15.25 | -0.380 | -2.43% | 15.71 | 16.66 | 15.14 | 243,432.00 |
| Apr 22 2024 | 15.63 | 0.370 | 2.40% | 15.28 | 15.81 | 14.94 | 177,400.00 |
| Apr 21 2024 | 15.27 | -0.790 | -4.93% | 15.94 | 16.14 | 14.75 | 319,269.00 |
| Apr 20 2024 | 16.06 | 3.04 | 23.33% | 12.96 | 16.22 | 12.82 | 317,121.00 |
| Apr 19 2024 | 13.02 | -0.340 | -2.55% | 13.27 | 13.57 | 11.98 | 349,083.00 |
| Apr 18 2024 | 13.36 | 1.70 | 14.56% | 11.71 | 14.21 | 11.26 | 461,781.00 |
| Apr 17 2024 | 11.66 | -0.370 | -3.10% | 11.97 | 12.22 | 10.97 | 145,521.00 |
| Apr 16 2024 | 12.04 | 0.080 | 0.70% | 11.89 | 12.64 | 11.40 | 197,142.00 |
| Apr 15 2024 | 11.95 | -0.130 | -1.04% | 11.99 | 13.35 | 11.33 | 336,618.00 |
| Apr 14 2024 | 12.08 | 1.15 | 10.56% | 10.98 | 12.26 | 10.48 | 282,306.00 |
| Apr 13 2024 | 10.92 | -1.37 | -11.15% | 12.23 | 12.67 | 9.06 | 608,500.00 |
| Apr 12 2024 | 12.30 | -3.13 | -20.29% | 15.38 | 15.79 | 10.50 | 379,230.00 |
| Apr 11 2024 | 15.42 | -0.220 | -1.40% | 15.58 | 16.16 | 15.27 | 123,945.00 |
| Apr 10 2024 | 15.64 | -0.520 | -3.21% | 16.10 | 16.24 | 14.83 | 102,431.00 |
| Apr 09 2024 | 16.16 | -1.57 | -8.87% | 17.73 | 17.73 | 16.07 | 89,951.00 |
| Apr 08 2024 | 17.74 | 0.630 | 3.71% | 17.06 | 17.85 | 16.67 | 60,695.00 |
| Apr 07 2024 | 17.10 | -0.010 | -0.06% | 17.08 | 17.38 | 16.77 | 75,762.00 |
| Apr 06 2024 | 17.11 | 0.860 | 5.30% | 16.21 | 17.37 | 16.17 | 108,833.00 |
| Apr 05 2024 | 16.25 | -0.500 | -3.01% | 16.72 | 16.77 | 15.50 | 99,687.00 |
| Apr 04 2024 | 16.76 | 0.410 | 2.50% | 16.30 | 17.24 | 15.90 | 79,510.00 |
| Apr 03 2024 | 16.35 | -0.180 | -1.08% | 16.53 | 17.24 | 15.86 | 74,403.00 |
| Apr 02 2024 | 16.53 | -1.50 | -8.30% | 18.00 | 18.04 | 16.19 | 137,652.00 |
| Apr 01 2024 | 18.02 | -0.720 | -3.82% | 18.72 | 19.02 | 17.21 | 139,290.00 |
| Mar 31 2024 | 18.74 | 0.190 | 1.05% | 18.51 | 18.93 | 18.47 | 46,339.00 |
| Mar 30 2024 | 18.54 | -0.260 | -1.38% | 18.78 | 19.05 | 18.34 | 67,925.00 |
| Mar 29 2024 | 18.80 | -0.520 | -2.68% | 19.30 | 19.40 | 18.53 | 78,619.00 |
| Mar 28 2024 | 19.32 | -0.420 | -2.14% | 19.71 | 19.96 | 18.91 | 148,969.00 |
| Mar 27 2024 | 19.74 | -0.790 | -3.85% | 20.52 | 21.68 | 19.53 | 184,354.00 |
| Mar 26 2024 | 20.53 | 0.210 | 1.03% | 20.29 | 21.98 | 20.14 | 182,146.00 |
| Mar 25 2024 | 20.32 | -0.120 | -0.56% | 20.33 | 20.64 | 19.82 | 117,744.00 |
| Mar 24 2024 | 20.44 | 1.63 | 8.64% | 18.83 | 21.47 | 18.54 | 120,340.00 |
| Mar 23 2024 | 18.81 | 0.520 | 2.84% | 18.24 | 19.70 | 18.10 | 128,269.00 |
| Mar 22 2024 | 18.29 | -0.580 | -3.05% | 18.87 | 19.92 | 17.61 | 168,746.00 |
| Mar 21 2024 | 18.87 | -0.130 | -0.67% | 18.88 | 19.26 | 18.10 | 121,446.00 |
| Mar 20 2024 | 18.99 | 1.55 | 8.87% | 17.57 | 19.25 | 16.41 | 152,596.00 |
| Mar 19 2024 | 17.45 | -1.86 | -9.62% | 19.35 | 19.47 | 16.70 | 257,402.00 |
| Mar 18 2024 | 19.31 | -2.71 | -12.30% | 21.89 | 21.92 | 18.99 | 251,676.00 |
| Mar 17 2024 | 22.01 | 1.87 | 9.26% | 20.33 | 24.21 | 19.12 | 559,482.00 |
| Mar 16 2024 | 20.15 | -3.52 | -14.86% | 23.55 | 23.84 | 19.67 | 385,392.00 |
| Mar 15 2024 | 23.66 | 3.31 | 16.27% | 27.06 | 27.33 | 22.05 | 758,431.00 |
| Mar 14 2024 | 20.35 | 0.00 | 0.00% | 20.35 | 20.35 | 20.35 | 0.00 |
| Mar 13 2024 | 20.35 | 0.090 | 0.45% | 20.20 | 21.07 | 19.73 | 180,084.00 |
| Mar 12 2024 | 20.26 | -0.580 | -2.77% | 20.87 | 21.54 | 19.15 | 357,088.00 |
| Mar 11 2024 | 20.84 | -1.21 | -5.47% | 22.00 | 22.69 | 20.25 | 299,261.00 |
| Mar 10 2024 | 22.04 | -1.27 | -5.43% | 23.12 | 23.46 | 21.04 | 328,789.00 |
| Mar 09 2024 | 23.31 | 0.00 | 0.00% | 23.31 | 23.31 | 23.31 | 0.00 |
| Mar 08 2024 | 23.31 | 7.11 | 43.88% | 16.00 | 24.52 | 15.22 | 1,213,810.00 |
| Mar 07 2024 | 16.20 | 1.43 | 9.69% | 14.77 | 16.90 | 14.43 | 717,808.00 |
| Mar 06 2024 | 14.77 | 1.65 | 12.60% | 13.12 | 14.91 | 12.56 | 590,370.00 |
| Mar 05 2024 | 13.12 | -1.09 | -7.66% | 14.21 | 15.86 | 11.22 | 617,060.00 |
| Mar 04 2024 | 14.20 | -0.070 | -0.46% | 14.30 | 14.47 | 13.43 | 251,625.00 |
| Mar 03 2024 | 14.27 | -0.330 | -2.25% | 14.58 | 15.29 | 12.45 | 415,374.00 |
| Mar 02 2024 | 14.60 | 0.100 | 0.67% | 14.44 | 14.80 | 13.93 | 210,433.00 |
| Mar 01 2024 | 14.50 | 1.08 | 8.05% | 13.49 | 15.46 | 13.46 | 392,502.00 |
| Feb 29 2024 | 13.42 | -0.430 | -3.11% | 13.81 | 14.19 | 13.03 | 358,003.00 |
| Feb 28 2024 | 13.85 | -0.440 | -3.07% | 14.34 | 15.50 | 11.26 | 634,975.00 |
| Feb 27 2024 | 14.29 | -0.090 | -0.63% | 14.48 | 15.37 | 13.97 | 412,396.00 |
| Feb 26 2024 | 14.38 | -0.180 | -1.25% | 14.51 | 14.87 | 13.85 | 323,500.00 |
| Feb 25 2024 | 14.56 | 0.470 | 3.34% | 14.05 | 16.00 | 13.61 | 577,240.00 |
| Feb 24 2024 | 14.09 | 0.350 | 2.55% | 13.74 | 14.29 | 13.33 | 212,705.00 |
| Feb 23 2024 | 13.74 | -1.14 | -7.67% | 14.84 | 15.30 | 13.53 | 379,040.00 |
| Feb 22 2024 | 14.88 | -0.700 | -4.50% | 15.69 | 17.32 | 14.34 | 870,956.00 |
| Feb 21 2024 | 15.58 | 1.01 | 6.89% | 14.53 | 16.21 | 13.81 | 781,553.00 |
| Feb 20 2024 | 14.58 | -2.63 | -15.29% | 17.48 | 17.80 | 14.20 | 696,802.00 |
| Feb 19 2024 | 17.21 | -0.620 | -3.49% | 17.78 | 19.39 | 16.52 | 882,848.00 |
| Feb 18 2024 | 17.83 | -0.190 | -1.03% | 18.25 | 20.72 | 16.20 | 1,189,409.00 |
| Feb 17 2024 | 18.02 | 3.62 | 25.15% | 14.33 | 20.90 | 13.30 | 1,969,991.00 |
