LVIDE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.286 | -0.004 | -1.38% | 0.272 | 0.286 | 0.262 | 5,121 |
Apr 16 2024 | 0.29 | -0.008 | -2.68% | 0.29 | 0.29 | 0.288 | 5,500 |
Apr 15 2024 | 0.298 | 0.008 | 2.76% | 0.27 | 0.298 | 0.27 | 4,329 |
Apr 12 2024 | 0.29 | 0.01 | 3.57% | 0.27 | 0.29 | 0.27 | 5,437 |
Apr 11 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
Apr 10 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.274 | 722 |
Apr 09 2024 | 0.29 | 0.008 | 2.84% | 0.28 | 0.29 | 0.28 | 1,727 |
Apr 08 2024 | 0.282 | 0.002 | 0.71% | 0.288 | 0.288 | 0.282 | 1,010 |
Apr 05 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0.00 |
Apr 04 2024 | 0.28 | -0.008 | -2.78% | 0.28 | 0.28 | 0.28 | 2,709 |
Apr 03 2024 | 0.288 | 0.012 | 4.35% | 0.288 | 0.288 | 0.288 | 1,500 |
Apr 02 2024 | 0.276 | -0.014 | -4.83% | 0.264 | 0.29 | 0.264 | 1,537 |
Mar 28 2024 | 0.29 | 0.014 | 5.07% | 0.29 | 0.29 | 0.29 | 1,000 |
Mar 27 2024 | 0.276 | -0.012 | -4.17% | 0.274 | 0.276 | 0.274 | 25 |
Mar 26 2024 | 0.288 | -0.002 | -0.69% | 0.29 | 0.29 | 0.268 | 3,913 |
Mar 25 2024 | 0.29 | 0.014 | 5.07% | 0.282 | 0.29 | 0.282 | 2,050 |
Mar 22 2024 | 0.276 | 0.00 | 0.00% | 0.29 | 0.29 | 0.276 | 1,502 |
Mar 21 2024 | 0.276 | 0.006 | 2.22% | 0.292 | 0.292 | 0.276 | 2,580 |
Mar 20 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0.00 |
Mar 19 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 10 |
Mar 18 2024 | 0.27 | -0.01 | -3.57% | 0.29 | 0.292 | 0.27 | 3,491 |
Mar 15 2024 | 0.28 | 0.02 | 7.69% | 0.26 | 0.28 | 0.26 | 143 |
Mar 14 2024 | 0.26 | -0.02 | -7.14% | 0.26 | 0.26 | 0.26 | 64 |
Mar 13 2024 | 0.28 | -0.006 | -2.10% | 0.282 | 0.282 | 0.28 | 2,518 |
Mar 12 2024 | 0.286 | -0.01 | -3.38% | 0.286 | 0.286 | 0.28 | 1,457 |
Mar 11 2024 | 0.296 | -0.002 | -0.67% | 0.28 | 0.296 | 0.278 | 15,196 |
Mar 08 2024 | 0.298 | 0.014 | 4.93% | 0.286 | 0.298 | 0.286 | 1,675 |
Mar 07 2024 | 0.284 | 0.002 | 0.71% | 0.30 | 0.30 | 0.284 | 8,802 |
Mar 06 2024 | 0.282 | -0.01 | -3.42% | 0.30 | 0.30 | 0.28 | 2,170 |
Mar 05 2024 | 0.292 | 0.00 | 0.00% | 0.292 | 0.292 | 0.292 | 98 |
Mar 04 2024 | 0.292 | -0.01 | -3.31% | 0.302 | 0.302 | 0.29 | 5,955 |
Mar 01 2024 | 0.302 | 0.012 | 4.14% | 0.302 | 0.302 | 0.302 | 9,875 |
Feb 29 2024 | 0.29 | -0.002 | -0.68% | 0.284 | 0.292 | 0.284 | 3,446 |
Feb 28 2024 | 0.292 | 0.00 | 0.00% | 0.292 | 0.292 | 0.292 | 0.00 |
Feb 27 2024 | 0.292 | -0.004 | -1.35% | 0.292 | 0.292 | 0.292 | 67 |
Feb 26 2024 | 0.296 | 0.004 | 1.37% | 0.292 | 0.298 | 0.292 | 1,885 |
Feb 23 2024 | 0.292 | -0.008 | -2.67% | 0.308 | 0.31 | 0.292 | 65,239 |
Feb 22 2024 | 0.30 | 0.00 | 0.00% | 0.314 | 0.314 | 0.30 | 680 |
Feb 21 2024 | 0.30 | -0.01 | -3.23% | 0.32 | 0.32 | 0.286 | 159,716 |
Feb 20 2024 | 0.31 | 0.01 | 3.33% | 0.31 | 0.31 | 0.29 | 6,924 |
Feb 19 2024 | 0.30 | 0.002 | 0.67% | 0.30 | 0.30 | 0.286 | 10,125 |
Feb 16 2024 | 0.298 | 0.008 | 2.76% | 0.29 | 0.298 | 0.288 | 2,118 |
Feb 15 2024 | 0.29 | -0.008 | -2.68% | 0.298 | 0.30 | 0.288 | 9,240 |
Feb 14 2024 | 0.298 | 0.018 | 6.43% | 0.30 | 0.304 | 0.298 | 1,810 |
Feb 13 2024 | 0.28 | 0.00 | 0.00% | 0.296 | 0.306 | 0.276 | 35,360 |
Feb 12 2024 | 0.28 | 0.028 | 11.11% | 0.272 | 0.292 | 0.256 | 64,410 |
Feb 09 2024 | 0.252 | -0.024 | -8.70% | 0.252 | 0.254 | 0.252 | 1,700 |
Feb 08 2024 | 0.276 | 0.006 | 2.22% | 0.272 | 0.276 | 0.26 | 216 |
Feb 07 2024 | 0.27 | -0.002 | -0.74% | 0.26 | 0.27 | 0.26 | 6,500 |
Feb 06 2024 | 0.272 | 0.012 | 4.62% | 0.256 | 0.272 | 0.246 | 6,877 |
Feb 05 2024 | 0.26 | -0.018 | -6.47% | 0.278 | 0.278 | 0.242 | 6,886 |
Feb 02 2024 | 0.278 | 0.046 | 19.83% | 0.24 | 0.28 | 0.24 | 29,168 |
Feb 01 2024 | 0.232 | 0.006 | 2.65% | 0.226 | 0.232 | 0.226 | 3,570 |
Jan 31 2024 | 0.226 | 0.014 | 6.60% | 0.218 | 0.23 | 0.208 | 82,966 |
Jan 30 2024 | 0.212 | 0.002 | 0.95% | 0.212 | 0.212 | 0.212 | 1 |
Jan 29 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 4,060 |
Jan 26 2024 | 0.22 | 0.006 | 2.80% | 0.22 | 0.22 | 0.21 | 14,900 |
Jan 25 2024 | 0.214 | 0.004 | 1.90% | 0.214 | 0.214 | 0.214 | 2,842 |
Jan 24 2024 | 0.21 | 0.00 | 0.00% | 0.226 | 0.23 | 0.21 | 8,450 |
Jan 23 2024 | 0.21 | -0.01 | -4.55% | 0.208 | 0.22 | 0.208 | 2,405 |
Jan 22 2024 | 0.22 | 0.016 | 7.84% | 0.224 | 0.23 | 0.21 | 34,970 |
Jan 19 2024 | 0.204 | -0.016 | -7.27% | 0.20 | 0.22 | 0.198 | 26,815 |