Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LOCK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.934 | -0.12 | -1.66% | 6.986 | 6.99 | 6.934 | 15,093 |
| May 30 2024 | 7.051 | -0.13 | -1.86% | 7.125 | 7.151 | 7.046 | 10,523 |
| May 29 2024 | 7.185 | -0.02 | -0.22% | 7.167 | 7.185 | 7.11 | 20,968 |
| May 28 2024 | 7.201 | -0.06 | -0.87% | 7.258 | 7.266 | 7.198 | 29,919 |
| May 27 2024 | 7.264 | 0.02 | 0.30% | 7.264 | 7.287 | 7.24 | 28,662 |
| May 24 2024 | 7.242 | -0.03 | -0.41% | 7.24 | 7.261 | 7.234 | 7,355 |
| May 23 2024 | 7.272 | -0.03 | -0.40% | 7.348 | 7.358 | 7.25 | 22,349 |
| May 22 2024 | 7.301 | 0.01 | 0.08% | 7.278 | 7.318 | 7.276 | 87,826 |
| May 21 2024 | 7.295 | 0.00 | -0.04% | 7.303 | 7.303 | 7.266 | 17,754 |
| May 20 2024 | 7.298 | 0.01 | 0.10% | 7.284 | 7.311 | 7.272 | 10,690 |
| May 17 2024 | 7.291 | -0.04 | -0.52% | 7.282 | 7.304 | 7.282 | 16,757 |
| May 16 2024 | 7.329 | 0.05 | 0.74% | 7.348 | 7.348 | 7.31 | 22,803 |
| May 15 2024 | 7.275 | 0.06 | 0.85% | 7.229 | 7.275 | 7.22 | 35,456 |
| May 14 2024 | 7.214 | 0.03 | 0.36% | 7.182 | 7.22 | 7.175 | 39,951 |
| May 13 2024 | 7.188 | 0.00 | -0.04% | 7.193 | 7.197 | 7.172 | 24,715 |
| May 10 2024 | 7.191 | 0.01 | 0.11% | 7.194 | 7.21 | 7.184 | 4,000 |
| May 09 2024 | 7.183 | 0.00 | 0.06% | 7.189 | 7.202 | 7.174 | 4,903 |
| May 08 2024 | 7.179 | -0.01 | -0.08% | 7.181 | 7.195 | 7.152 | 52,429 |
| May 07 2024 | 7.185 | 0.02 | 0.24% | 7.207 | 7.213 | 7.152 | 34,133 |
| May 06 2024 | 7.168 | 0.09 | 1.24% | 7.147 | 7.19 | 7.131 | 3,111 |
| May 03 2024 | 7.08 | 0.03 | 0.43% | 7.088 | 7.173 | 7.075 | 16,585 |
| May 02 2024 | 7.05 | -0.08 | -1.16% | 7.105 | 7.12 | 7.05 | 51,351 |
| Apr 30 2024 | 7.133 | -0.05 | -0.74% | 7.156 | 7.174 | 7.132 | 7,846 |
| Apr 29 2024 | 7.186 | 0.01 | 0.11% | 7.181 | 7.191 | 7.168 | 8,538 |
| Apr 26 2024 | 7.178 | 0.15 | 2.18% | 7.123 | 7.178 | 7.107 | 4,527 |
| Apr 25 2024 | 7.025 | -0.11 | -1.50% | 7.114 | 7.127 | 7.00 | 4,160 |
| Apr 24 2024 | 7.132 | 0.02 | 0.27% | 7.121 | 7.176 | 7.121 | 17,661 |
| Apr 23 2024 | 7.113 | 0.15 | 2.18% | 7.048 | 7.113 | 7.019 | 33,116 |
| Apr 22 2024 | 6.961 | 0.00 | -0.03% | 6.988 | 7.013 | 6.961 | 8,912 |
| Apr 19 2024 | 6.963 | -0.08 | -1.19% | 6.956 | 7.002 | 6.944 | 11,553 |
| Apr 18 2024 | 7.047 | -0.01 | -0.09% | 7.029 | 7.05 | 6.993 | 53,371 |
| Apr 17 2024 | 7.053 | -0.03 | -0.44% | 7.071 | 7.112 | 7.053 | 8,887 |
| Apr 16 2024 | 7.084 | -0.10 | -1.36% | 7.088 | 7.092 | 7.05 | 27,440 |
| Apr 15 2024 | 7.182 | -0.12 | -1.64% | 7.28 | 7.309 | 7.182 | 34,872 |
| Apr 12 2024 | 7.302 | 0.01 | 0.15% | 7.413 | 7.413 | 7.302 | 47,641 |
| Apr 11 2024 | 7.291 | -0.01 | -0.12% | 7.285 | 7.326 | 7.273 | 2,353 |
| Apr 10 2024 | 7.30 | -0.01 | -0.08% | 7.344 | 7.37 | 7.25 | 11,937 |
| Apr 09 2024 | 7.306 | 0.01 | 0.10% | 7.311 | 7.317 | 7.29 | 3,367 |
| Apr 08 2024 | 7.299 | 0.03 | 0.37% | 7.278 | 7.31 | 7.278 | 2,749 |
| Apr 05 2024 | 7.272 | -0.07 | -0.93% | 7.22 | 7.272 | 7.21 | 15,275 |
| Apr 04 2024 | 7.34 | 0.02 | 0.30% | 7.304 | 7.34 | 7.291 | 10,056 |
| Apr 03 2024 | 7.318 | 0.02 | 0.33% | 7.305 | 7.318 | 7.259 | 6,798 |
| Apr 02 2024 | 7.294 | -0.14 | -1.90% | 7.405 | 7.448 | 7.26 | 36,607 |
| Mar 28 2024 | 7.435 | 0.07 | 0.99% | 7.392 | 7.447 | 7.378 | 7,709 |
| Mar 27 2024 | 7.362 | -0.03 | -0.37% | 7.39 | 7.40 | 7.35 | 13,642 |
| Mar 26 2024 | 7.389 | 0.00 | 0.01% | 7.378 | 7.391 | 7.356 | 29,617 |
| Mar 25 2024 | 7.388 | -0.03 | -0.34% | 7.407 | 7.407 | 7.368 | 13,751 |
| Mar 22 2024 | 7.413 | -0.04 | -0.47% | 7.468 | 7.478 | 7.403 | 13,764 |
| Mar 21 2024 | 7.448 | 0.10 | 1.39% | 7.44 | 7.465 | 7.42 | 29,464 |
| Mar 20 2024 | 7.346 | 0.03 | 0.46% | 7.36 | 7.368 | 7.342 | 12,429 |
| Mar 19 2024 | 7.312 | -0.05 | -0.73% | 7.352 | 7.365 | 7.292 | 19,352 |
| Mar 18 2024 | 7.366 | 0.05 | 0.68% | 7.36 | 7.373 | 7.327 | 7,935 |
| Mar 15 2024 | 7.316 | -0.09 | -1.18% | 7.398 | 7.426 | 7.316 | 24,776 |
| Mar 14 2024 | 7.403 | -0.05 | -0.63% | 7.458 | 7.463 | 7.391 | 33,947 |
| Mar 13 2024 | 7.45 | 0.00 | -0.03% | 7.452 | 7.459 | 7.431 | 22,522 |
| Mar 12 2024 | 7.452 | 0.06 | 0.76% | 7.448 | 7.488 | 7.41 | 13,089 |
| Mar 11 2024 | 7.396 | -0.06 | -0.74% | 7.437 | 7.441 | 7.369 | 20,804 |
| Mar 08 2024 | 7.451 | -0.02 | -0.24% | 7.48 | 7.532 | 7.45 | 22,981 |
| Mar 07 2024 | 7.469 | -0.03 | -0.41% | 7.473 | 7.527 | 7.46 | 37,613 |
| Mar 06 2024 | 7.50 | 0.10 | 1.32% | 7.548 | 7.587 | 7.486 | 9,228 |
| Mar 05 2024 | 7.402 | -0.16 | -2.09% | 7.569 | 7.581 | 7.383 | 59,173 |
![Logo of RAMP DEFI [OLD] (RAMPUSDT).](/common/images/company/COIN_RAMPUUSD.png){kind=small}
