Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LPOOLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.276237 | 0.002179 | 0.79% | 0.27406 | 0.283413 | 0.266558 | 813.00 |
| Apr 25 2024 | 0.274058 | -0.052078 | -15.97% | 0.329712 | 0.334504 | 0.270708 | 5,406.00 |
| Apr 24 2024 | 0.326136 | -0.037646 | -10.35% | 0.367915 | 0.369154 | 0.31706 | 12,482.00 |
| Apr 23 2024 | 0.363782 | -0.018726 | -4.90% | 0.38878 | 0.390422 | 0.348508 | 3,882.00 |
| Apr 22 2024 | 0.382508 | 0.028314 | 7.99% | 0.353262 | 0.467415 | 0.3376 | 8,042.00 |
| Apr 21 2024 | 0.354193 | -0.017109 | -4.61% | 0.370542 | 0.385577 | 0.354084 | 2,803.00 |
| Apr 20 2024 | 0.371302 | 0.007502 | 2.06% | 0.352315 | 0.383936 | 0.332056 | 3,926.00 |
| Apr 19 2024 | 0.3638 | -0.01538 | -4.06% | 0.378401 | 0.392455 | 0.346069 | 4,369.00 |
| Apr 18 2024 | 0.37918 | -0.005935 | -1.54% | 0.384857 | 0.413574 | 0.363663 | 10,025.00 |
| Apr 17 2024 | 0.385115 | 0.052495 | 15.78% | 0.333265 | 0.400875 | 0.315763 | 7,232.00 |
| Apr 16 2024 | 0.332621 | 0.017964 | 5.71% | 0.314583 | 0.345099 | 0.312194 | 3,021.00 |
| Apr 15 2024 | 0.314657 | -0.036671 | -10.44% | 0.288486 | 0.465085 | 0.285792 | 7,994.00 |
| Apr 14 2024 | 0.351328 | 0.038572 | 12.33% | 0.311951 | 0.360346 | 0.307574 | 7,426.00 |
| Apr 13 2024 | 0.312756 | -0.013491 | -4.14% | 0.326085 | 0.372347 | 0.305539 | 21,288.00 |
| Apr 12 2024 | 0.326247 | 0.011631 | 3.70% | 0.31434 | 0.326383 | 0.294384 | 3,898.00 |
| Apr 11 2024 | 0.314616 | 0.017571 | 5.92% | 0.300583 | 0.341973 | 0.298059 | 5,778.00 |
| Apr 10 2024 | 0.297045 | 0.011342 | 3.97% | 0.285445 | 0.297912 | 0.278636 | 2,237.00 |
| Apr 09 2024 | 0.285704 | -0.046312 | -13.95% | 0.337982 | 0.373798 | 0.278042 | 9,480.00 |
| Apr 08 2024 | 0.332015 | 0.064692 | 24.20% | 0.288486 | 0.339142 | 0.2668 | 2,973.00 |
| Apr 07 2024 | 0.267324 | -0.00712 | -2.59% | 0.274242 | 0.285739 | 0.266267 | 370.00 |
| Apr 06 2024 | 0.274443 | 0.000437 | 0.16% | 0.273129 | 0.281155 | 0.268129 | 767.00 |
| Apr 05 2024 | 0.274006 | -0.01419 | -4.92% | 0.288486 | 0.291361 | 0.266096 | 2,035.00 |
| Apr 04 2024 | 0.288196 | -0.001499 | -0.52% | 0.289391 | 0.309088 | 0.273201 | 3,030.00 |
| Apr 03 2024 | 0.289695 | -0.017361 | -5.65% | 0.311113 | 0.327232 | 0.261466 | 7,681.00 |
| Apr 02 2024 | 0.307056 | 0.045031 | 17.19% | 0.261228 | 0.382191 | 0.239666 | 17,260.00 |
| Apr 01 2024 | 0.262025 | 0.016858 | 6.88% | 0.251309 | 0.287244 | 0.243623 | 5,174.00 |
| Mar 31 2024 | 0.245167 | 0.002041 | 0.84% | 0.248245 | 0.253209 | 0.237148 | 880.00 |
| Mar 30 2024 | 0.243126 | -0.002217 | -0.90% | 0.242393 | 0.250387 | 0.240558 | 1,188.00 |
| Mar 29 2024 | 0.245344 | -0.005858 | -2.33% | 0.251229 | 0.258171 | 0.242123 | 2,234.00 |
| Mar 28 2024 | 0.251202 | 0.013041 | 5.48% | 0.239088 | 0.253777 | 0.237672 | 1,961.00 |
| Mar 27 2024 | 0.238161 | -0.013138 | -5.23% | 0.251309 | 0.256403 | 0.235911 | 4,222.00 |
| Mar 26 2024 | 0.251299 | -0.013727 | -5.18% | 0.264469 | 0.295985 | 0.245009 | 3,365.00 |
| Mar 25 2024 | 0.265026 | 0.012516 | 4.96% | 0.24956 | 0.267829 | 0.243539 | 2,149.00 |
| Mar 24 2024 | 0.25251 | 0.011825 | 4.91% | 0.239663 | 0.253397 | 0.237491 | 654.00 |
| Mar 23 2024 | 0.240685 | -0.00164 | -0.68% | 0.243451 | 0.250779 | 0.233876 | 4,499.00 |
| Mar 22 2024 | 0.242325 | -0.014328 | -5.58% | 0.256769 | 0.26401 | 0.235534 | 1,106.00 |
| Mar 21 2024 | 0.256653 | -0.022782 | -8.15% | 0.279868 | 0.279868 | 0.253038 | 1,539.00 |
| Mar 20 2024 | 0.279435 | 0.039959 | 16.69% | 0.236144 | 0.281869 | 0.231439 | 5,455.00 |
| Mar 19 2024 | 0.239476 | -0.019426 | -7.50% | 0.258657 | 0.26021 | 0.225373 | 7,178.00 |
| Mar 18 2024 | 0.258902 | 0.006636 | 2.63% | 0.24956 | 0.482523 | 0.243539 | 10,965.00 |
| Mar 17 2024 | 0.252266 | 0.010937 | 4.53% | 0.240244 | 0.254325 | 0.22798 | 1,715.00 |
| Mar 16 2024 | 0.241329 | 0.003892 | 1.64% | 0.237201 | 0.255669 | 0.230829 | 11,300.00 |
| Mar 15 2024 | 0.237437 | -0.042717 | -15.25% | 0.24956 | 0.260438 | 0.224912 | 61,330.00 |
| Mar 14 2024 | 0.280155 | -0.064241 | -18.65% | 0.33969 | 0.3437 | 0.269012 | 9,326.00 |
| Mar 13 2024 | 0.344396 | 0.024196 | 7.56% | 0.319878 | 0.345332 | 0.311745 | 6,033.00 |
| Mar 12 2024 | 0.3202 | -0.060792 | -15.96% | 0.384049 | 0.397157 | 0.317681 | 8,309.00 |
| Mar 11 2024 | 0.380992 | 0.014374 | 3.92% | 0.24956 | 0.415512 | 0.247361 | 31,889.00 |
| Mar 10 2024 | 0.366618 | 0.011022 | 3.10% | 0.355446 | 0.372788 | 0.351079 | 3,496.00 |
| Mar 09 2024 | 0.355596 | -0.00577 | -1.60% | 0.361376 | 0.363553 | 0.352525 | 305.00 |
| Mar 08 2024 | 0.361366 | 0.019903 | 5.83% | 0.340292 | 0.365587 | 0.336497 | 2,087.00 |
| Mar 07 2024 | 0.341463 | 0.001765 | 0.52% | 0.339144 | 0.356566 | 0.324543 | 2,183.00 |
| Mar 06 2024 | 0.339698 | 0.055888 | 19.69% | 0.279779 | 0.357541 | 0.279277 | 7,086.00 |
| Mar 05 2024 | 0.28381 | -0.009786 | -3.33% | 0.295755 | 0.311542 | 0.275942 | 4,913.00 |
| Mar 04 2024 | 0.293596 | 0.002585 | 0.89% | 0.24956 | 0.308113 | 0.247361 | 3,452.00 |
| Mar 03 2024 | 0.291011 | -0.006731 | -2.26% | 0.297599 | 0.301038 | 0.282325 | 1,341.00 |
| Mar 02 2024 | 0.297742 | 0.000039 | 0.01% | 0.297392 | 0.30903 | 0.283355 | 10,982.00 |
| Mar 01 2024 | 0.297703 | -0.029203 | -8.93% | 0.325576 | 0.403789 | 0.287008 | 73,699.00 |
| Feb 29 2024 | 0.326906 | 0.081326 | 33.12% | 0.24489 | 0.384426 | 0.24401 | 21,957.00 |
| Feb 28 2024 | 0.24558 | -0.001789 | -0.72% | 0.247555 | 0.256585 | 0.232861 | 2,296.00 |
| Feb 27 2024 | 0.247369 | -0.005624 | -2.22% | 0.253461 | 0.262131 | 0.243651 | 5,020.00 |
| Feb 26 2024 | 0.252993 | 0.006593 | 2.68% | 0.24956 | 0.365053 | 0.242565 | 518.00 |
| Feb 25 2024 | 0.2464 | 0.009752 | 4.12% | 0.240812 | 0.255618 | 0.240286 | 1,870.00 |
| Feb 24 2024 | 0.236648 | -0.000915 | -0.39% | 0.237003 | 0.241175 | 0.234913 | 477.00 |
| Feb 23 2024 | 0.237563 | -0.006639 | -2.72% | 0.244188 | 0.249237 | 0.234247 | 970.00 |
| Feb 22 2024 | 0.244203 | -0.007779 | -3.09% | 0.248579 | 0.250714 | 0.242248 | 1,287.00 |
| Feb 21 2024 | 0.251982 | 0.000879 | 0.35% | 0.250844 | 0.251982 | 0.24054 | 603.00 |
| Feb 20 2024 | 0.251102 | -0.005649 | -2.20% | 0.256959 | 0.258612 | 0.245971 | 522.00 |
| Feb 19 2024 | 0.256751 | 0.012731 | 5.22% | 0.24956 | 0.370124 | 0.245631 | 1,548.00 |
| Feb 18 2024 | 0.24402 | -0.004346 | -1.75% | 0.251509 | 0.258904 | 0.243466 | 1,490.00 |
| Feb 17 2024 | 0.248366 | -0.000232 | -0.09% | 0.250384 | 0.261883 | 0.245745 | 1,578.00 |
| Feb 16 2024 | 0.248598 | -0.006553 | -2.57% | 0.251944 | 0.266009 | 0.244744 | 2,468.00 |
| Feb 15 2024 | 0.255151 | 0.012354 | 5.09% | 0.242597 | 0.26086 | 0.235764 | 1,254.00 |
| Feb 14 2024 | 0.242798 | 0.011305 | 4.88% | 0.231785 | 0.248963 | 0.227083 | 1,231.00 |
| Feb 13 2024 | 0.231492 | -0.00915 | -3.80% | 0.240352 | 0.245924 | 0.230155 | 680.00 |
| Feb 12 2024 | 0.240642 | 0.000174 | 0.07% | 0.24956 | 0.256677 | 0.231605 | 983.00 |
| Feb 11 2024 | 0.240469 | -0.008687 | -3.49% | 0.248517 | 0.249111 | 0.231943 | 990.00 |
| Feb 10 2024 | 0.249155 | -0.001298 | -0.52% | 0.253156 | 0.257677 | 0.244292 | 2,299.00 |
| Feb 09 2024 | 0.250453 | 0.000946 | 0.38% | 0.24956 | 0.256677 | 0.244357 | 2,938.00 |
| Feb 08 2024 | 0.249507 | -0.003369 | -1.33% | 0.253626 | 0.265267 | 0.247165 | 8,073.00 |
| Feb 07 2024 | 0.252876 | 0.007921 | 3.23% | 0.244857 | 0.253412 | 0.242496 | 1,185.00 |
| Feb 06 2024 | 0.244954 | -0.004548 | -1.82% | 0.24953 | 0.253888 | 0.242628 | 5,244.00 |
| Feb 05 2024 | 0.249502 | -0.002793 | -1.11% | 0.200409 | 0.27304 | 0.195796 | 2,738.00 |
| Feb 04 2024 | 0.252295 | 0.000512 | 0.20% | 0.251839 | 0.257326 | 0.246887 | 4,580.00 |
| Feb 03 2024 | 0.251783 | 0.007897 | 3.24% | 0.243985 | 0.27147 | 0.243709 | 13,376.00 |
| Feb 02 2024 | 0.243887 | 0.002437 | 1.01% | 0.241647 | 0.250632 | 0.239391 | 5,256.00 |
| Feb 01 2024 | 0.24145 | 0.003664 | 1.54% | 0.237624 | 0.260667 | 0.234281 | 14,999.00 |
| Jan 31 2024 | 0.237786 | -0.010156 | -4.10% | 0.24902 | 0.250555 | 0.233292 | 5,718.00 |
| Jan 30 2024 | 0.247942 | -0.023599 | -8.69% | 0.272906 | 0.274215 | 0.245807 | 5,510.00 |
| Jan 29 2024 | 0.271542 | 0.002023 | 0.75% | 0.200409 | 0.27304 | 0.195796 | 8,866.00 |
| Jan 28 2024 | 0.269519 | 0.02136 | 8.61% | 0.244775 | 0.275112 | 0.24337 | 22,591.00 |
| Jan 27 2024 | 0.248158 | 0.000673 | 0.27% | 0.246957 | 0.253071 | 0.236607 | 9,213.00 |
