Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LEMOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.000086 | -0.00000200 | -2.26% | 0.000088 | 0.000089 | 0.000086 | 83,581,848.00 |
| May 13 2024 | 0.000088 | 0.00000057 | 0.65% | 0.000119 | 0.00012 | 0.000088 | 158,886,222.00 |
| May 12 2024 | 0.000088 | 0.00000060 | 0.69% | 0.000087 | 0.000088 | 0.000087 | 42,227,263.00 |
| May 11 2024 | 0.000087 | -0.00000003 | -0.03% | 0.000087 | 0.000088 | 0.000087 | 56,255,832.00 |
| May 10 2024 | 0.000087 | -0.00000400 | -4.39% | 0.000091 | 0.000092 | 0.000086 | 38,641,235.00 |
| May 09 2024 | 0.000091 | -0.000028 | -23.55% | 0.000119 | 0.000121 | 0.000089 | 47,233,158.00 |
| May 08 2024 | 0.000119 | 0.000028 | 30.93% | 0.00009 | 0.000179 | 0.000089 | 73,727,400.00 |
| May 07 2024 | 0.000091 | -0.00000200 | -2.17% | 0.000092 | 0.000094 | 0.00009 | 61,995,377.00 |
| May 06 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000089 | 0.000096 | 0.000068 | 144,582,573.00 |
| May 05 2024 | 0.000094 | 0.00000056 | 0.60% | 0.000093 | 0.000095 | 0.000092 | 63,571,944.00 |
| May 04 2024 | 0.000094 | 0.00000035 | 0.38% | 0.000093 | 0.000095 | 0.000093 | 17,115,661.00 |
| May 03 2024 | 0.000093 | 0.00000300 | 3.35% | 0.00009 | 0.000094 | 0.000089 | 395,401.00 |
| May 02 2024 | 0.00009 | 0.00000030 | 0.34% | 0.000089 | 0.00009 | 0.000087 | 3,811,009.00 |
| May 01 2024 | 0.000089 | -0.00000100 | -1.10% | 0.00009 | 0.000116 | 0.000086 | 40,492,128.00 |
| Apr 30 2024 | 0.000091 | -0.00000600 | -6.22% | 0.000096 | 0.000097 | 0.000088 | 31,220,852.00 |
| Apr 29 2024 | 0.000096 | -0.00000200 | -2.04% | 0.000089 | 0.000097 | 0.000068 | 152,384,036.00 |
| Apr 28 2024 | 0.000098 | 0.00000036 | 0.37% | 0.000098 | 0.0001 | 0.000097 | 88,483,435.00 |
| Apr 27 2024 | 0.000098 | 0.00000400 | 4.26% | 0.000094 | 0.000098 | 0.000092 | 93,466,788.00 |
| Apr 26 2024 | 0.000094 | -0.00000086 | -0.91% | 0.000095 | 0.000095 | 0.000093 | 29,215,886.00 |
| Apr 25 2024 | 0.000095 | 0.00000067 | 0.71% | 0.000094 | 0.000096 | 0.000092 | 82,230,157.00 |
| Apr 24 2024 | 0.000094 | -0.00000300 | -3.11% | 0.000097 | 0.000099 | 0.000093 | 77,635,861.00 |
| Apr 23 2024 | 0.000097 | 0.00000054 | 0.56% | 0.000096 | 0.000098 | 0.000095 | 55,330,882.00 |
| Apr 22 2024 | 0.000096 | 0.00000200 | 2.12% | 0.000089 | 0.000097 | 0.000068 | 141,911,681.00 |
| Apr 21 2024 | 0.000094 | -0.00000011 | -0.12% | 0.000094 | 0.000096 | 0.000094 | 91,270,892.00 |
| Apr 20 2024 | 0.000095 | 0.00000200 | 2.17% | 0.000092 | 0.000095 | 0.000091 | 92,315,079.00 |
| Apr 19 2024 | 0.000092 | 0.00000005 | 0.05% | 0.000092 | 0.000094 | 0.000086 | 66,467,360.00 |
| Apr 18 2024 | 0.000092 | 0.00000300 | 3.35% | 0.00009 | 0.000093 | 0.000089 | 37,677,925.00 |
| Apr 17 2024 | 0.000089 | -0.00000300 | -3.24% | 0.000092 | 0.000094 | 0.000088 | 103,311,409.00 |
| Apr 16 2024 | 0.000093 | -0.00000050 | -0.54% | 0.000093 | 0.000094 | 0.00009 | 65,193,704.00 |
| Apr 15 2024 | 0.000093 | -0.00000200 | -2.11% | 0.000089 | 0.000098 | 0.000068 | 35,849,706.00 |
| Apr 14 2024 | 0.000095 | 0.00000400 | 4.40% | 0.00009 | 0.000095 | 0.000087 | 35,559,969.00 |
| Apr 13 2024 | 0.000091 | -0.00000600 | -6.17% | 0.000097 | 0.000099 | 0.000087 | 22,549,381.00 |
| Apr 12 2024 | 0.000097 | -0.00000800 | -7.60% | 0.000105 | 0.000107 | 0.000094 | 13,315,363.00 |
| Apr 11 2024 | 0.000105 | -0.00000099 | -0.93% | 0.000106 | 0.000108 | 0.000104 | 35,495,381.00 |
| Apr 10 2024 | 0.000106 | 0.00000093 | 0.88% | 0.000105 | 0.000107 | 0.000103 | 5,322,125.00 |
| Apr 09 2024 | 0.000105 | -0.00000600 | -5.41% | 0.000111 | 0.000112 | 0.000104 | 19,501,347.00 |
| Apr 08 2024 | 0.000111 | 0.00000700 | 6.75% | 0.000089 | 0.000112 | 0.000068 | 50,302,907.00 |
| Apr 07 2024 | 0.000104 | 0.00000300 | 2.97% | 0.000101 | 0.000104 | 0.0001 | 64,729,406.00 |
| Apr 06 2024 | 0.000101 | 0.00000100 | 1.00% | 0.000099 | 0.000134 | 0.000099 | 27,403,304.00 |
| Apr 05 2024 | 0.0001 | -0.00000007 | -0.07% | 0.0001 | 0.0001 | 0.000097 | 46,012,754.00 |
| Apr 04 2024 | 0.0001 | 0.00000029 | 0.29% | 0.000099 | 0.000103 | 0.000098 | 61,551,476.00 |
| Apr 03 2024 | 0.0001 | 0.00000100 | 1.02% | 0.000099 | 0.000101 | 0.000096 | 59,026,384.00 |
| Apr 02 2024 | 0.000098 | -0.00000700 | -6.64% | 0.000105 | 0.000105 | 0.000097 | 17,156,863.00 |
| Apr 01 2024 | 0.000105 | -0.00000400 | -3.66% | 0.000089 | 0.000177 | 0.000068 | 46,017,104.00 |
| Mar 31 2024 | 0.000109 | 0.00000400 | 3.80% | 0.000105 | 0.000145 | 0.000105 | 53,532,050.00 |
| Mar 30 2024 | 0.000105 | -0.00000024 | -0.23% | 0.000105 | 0.000107 | 0.000105 | 29,689,242.00 |
| Mar 29 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000107 | 0.000107 | 0.000104 | 68,090,070.00 |
| Mar 28 2024 | 0.000107 | 0.00000200 | 1.91% | 0.000105 | 0.000108 | 0.000104 | 88,478,895.00 |
| Mar 27 2024 | 0.000105 | -0.00000300 | -2.79% | 0.000108 | 0.00011 | 0.000104 | 90,870,119.00 |
| Mar 26 2024 | 0.000108 | 0.00000017 | 0.16% | 0.000107 | 0.00011 | 0.000106 | 55,385,964.00 |
| Mar 25 2024 | 0.000107 | 0.00000400 | 3.86% | 0.000089 | 0.000144 | 0.000068 | 64,018,701.00 |
| Mar 24 2024 | 0.000104 | 0.00000300 | 2.98% | 0.0001 | 0.000104 | 0.000099 | 77,613,965.00 |
| Mar 23 2024 | 0.000101 | 0.00000100 | 1.00% | 0.0001 | 0.000103 | 0.000098 | 110,157,027.00 |
| Mar 22 2024 | 0.0001 | -0.00000500 | -4.77% | 0.000105 | 0.000106 | 0.000098 | 89,842,205.00 |
| Mar 21 2024 | 0.000105 | -0.00000074 | -0.70% | 0.000105 | 0.000108 | 0.000102 | 66,238,169.00 |
| Mar 20 2024 | 0.000106 | 0.00001 | 10.51% | 0.000095 | 0.000138 | 0.000095 | 80,719,953.00 |
| Mar 19 2024 | 0.000095 | -0.000011 | -10.40% | 0.000106 | 0.000106 | 0.000095 | 88,927,168.00 |
| Mar 18 2024 | 0.000106 | -0.00000300 | -2.75% | 0.000089 | 0.000109 | 0.000068 | 123,059,759.00 |
| Mar 17 2024 | 0.000109 | 0.00000300 | 2.84% | 0.000106 | 0.00011 | 0.000103 | 82,407,850.00 |
| Mar 16 2024 | 0.000106 | -0.00000700 | -6.24% | 0.000112 | 0.000113 | 0.000104 | 81,483,613.00 |
| Mar 15 2024 | 0.000112 | -0.000043 | -27.68% | 0.000089 | 0.000151 | 0.000068 | 107,315,551.00 |
| Mar 14 2024 | 0.000155 | -0.00000500 | -3.12% | 0.00016 | 0.00016 | 0.000149 | 60,808,837.00 |
| Mar 13 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000159 | 0.000163 | 0.000158 | 48,614,315.00 |
| Mar 12 2024 | 0.000159 | 0.000037 | 30.31% | 0.000122 | 0.00016 | 0.000119 | 78,854,416.00 |
| Mar 11 2024 | 0.000122 | -0.000033 | -21.23% | 0.000089 | 0.000164 | 0.000068 | 118,074,125.00 |
| Mar 10 2024 | 0.000155 | -0.00000100 | -0.64% | 0.000156 | 0.000159 | 0.000152 | 51,856,990.00 |
| Mar 09 2024 | 0.000157 | -0.000038 | -19.52% | 0.000195 | 0.000197 | 0.000155 | 47,425,820.00 |
| Mar 08 2024 | 0.000195 | 0.00004 | 25.88% | 0.000155 | 0.0002 | 0.000155 | 59,059,208.00 |
| Mar 07 2024 | 0.000155 | 0.00004 | 34.97% | 0.000115 | 0.000158 | 0.000112 | 62,902,131.00 |
| Mar 06 2024 | 0.000114 | 0.00000800 | 7.52% | 0.000107 | 0.000117 | 0.000105 | 82,238,639.00 |
| Mar 05 2024 | 0.000106 | -0.00000300 | -2.75% | 0.000109 | 0.000146 | 0.000097 | 85,113,354.00 |
| Mar 04 2024 | 0.000109 | -0.00003 | -21.53% | 0.000089 | 0.000144 | 0.000068 | 88,553,169.00 |
| Mar 03 2024 | 0.000139 | 0.000037 | 36.04% | 0.000103 | 0.000175 | 0.000101 | 83,825,278.00 |
| Mar 02 2024 | 0.000103 | -0.00000033 | -0.32% | 0.000103 | 0.000104 | 0.000102 | 90,993,878.00 |
| Mar 01 2024 | 0.000103 | -0.000031 | -23.10% | 0.000134 | 0.000138 | 0.000103 | 71,416,999.00 |
| Feb 29 2024 | 0.000134 | -0.00000055 | -0.41% | 0.000136 | 0.000141 | 0.000132 | 83,149,553.00 |
| Feb 28 2024 | 0.000135 | 0.00000500 | 3.86% | 0.00013 | 0.000139 | 0.000129 | 83,084,637.00 |
| Feb 27 2024 | 0.00013 | -0.000093 | -41.83% | 0.000159 | 0.000228 | 0.000128 | 57,241,656.00 |
| Feb 26 2024 | 0.000222 | 0.000129 | 138.06% | 0.000089 | 0.000222 | 0.000068 | 117,002,036.00 |
| Feb 25 2024 | 0.000093 | -0.000056 | -37.45% | 0.00015 | 0.000152 | 0.000091 | 90,232,998.00 |
| Feb 24 2024 | 0.00015 | 0.000033 | 28.21% | 0.000117 | 0.000207 | 0.000117 | 48,490,665.00 |
| Feb 23 2024 | 0.000117 | 0.000028 | 31.43% | 0.000089 | 0.000206 | 0.000087 | 65,765,251.00 |
| Feb 22 2024 | 0.000089 | -0.00000023 | -0.26% | 0.000089 | 0.000091 | 0.000059 | 71,737,028.00 |
| Feb 21 2024 | 0.000089 | -0.00000100 | -1.11% | 0.00009 | 0.000119 | 0.000086 | 75,247,383.00 |
| Feb 20 2024 | 0.00009 | 0.00000200 | 2.26% | 0.000088 | 0.000091 | 0.000086 | 116,880,642.00 |
| Feb 19 2024 | 0.000088 | 0.00000200 | 2.32% | 0.000089 | 0.000091 | 0.000068 | 119,503,330.00 |
| Feb 18 2024 | 0.000086 | 0.00000300 | 3.59% | 0.000084 | 0.000087 | 0.000083 | 59,013,796.00 |
| Feb 17 2024 | 0.000084 | -0.00000067 | -0.79% | 0.000084 | 0.000084 | 0.000082 | 58,091,783.00 |
| Feb 16 2024 | 0.000084 | -0.00000048 | -0.57% | 0.000085 | 0.000086 | 0.000083 | 67,069,599.00 |
| Feb 15 2024 | 0.000085 | 0.00000100 | 1.20% | 0.000083 | 0.000086 | 0.000083 | 73,521,715.00 |
