Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
LPOOLBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 0.00000496 | -0.00000038 | -7.12% | 0.00000536 | 0.00000549 | 0.00000487 | 7,853.00 |
| Apr 14 2024 | 0.00000534 | 0.00000049 | 10.10% | 0.00000499 | 0.00000562 | 0.00000483 | 7,507.00 |
| Apr 13 2024 | 0.00000485 | -0.00000001 | -0.21% | 0.00000487 | 0.00000586 | 0.00000448 | 21,288.00 |
| Apr 12 2024 | 0.00000486 | 0.00000037 | 8.24% | 0.00000453 | 0.00000490 | 0.00000431 | 3,898.00 |
| Apr 11 2024 | 0.00000449 | 0.00000023 | 5.40% | 0.00000430 | 0.00000492 | 0.00000402 | 5,778.00 |
| Apr 10 2024 | 0.00000426 | 0.00000013 | 3.15% | 0.00000421 | 0.00000431 | 0.00000411 | 2,266.00 |
| Apr 09 2024 | 0.00000413 | -0.00000059 | -12.50% | 0.00000531 | 0.00000584 | 0.00000401 | 9,480.00 |
| Apr 08 2024 | 0.00000472 | 0.00000087 | 22.60% | 0.00000385 | 0.00000473 | 0.00000370 | 2,760.00 |
| Apr 07 2024 | 0.00000385 | -0.00000013 | -3.27% | 0.00000396 | 0.00000409 | 0.00000385 | 370.00 |
| Apr 06 2024 | 0.00000398 | -0.00000005 | -1.24% | 0.00000409 | 0.00000411 | 0.00000395 | 767.00 |
| Apr 05 2024 | 0.00000403 | -0.00000018 | -4.28% | 0.00000425 | 0.00000430 | 0.00000387 | 2,035.00 |
| Apr 04 2024 | 0.00000421 | -0.00000017 | -3.88% | 0.00000443 | 0.00000453 | 0.00000412 | 3,030.00 |
| Apr 03 2024 | 0.00000438 | -0.00000037 | -7.79% | 0.00000476 | 0.00000500 | 0.00000393 | 7,681.00 |
| Apr 02 2024 | 0.00000475 | 0.00000100 | 26.67% | 0.00000372 | 0.00000577 | 0.00000361 | 17,672.00 |
| Apr 01 2024 | 0.00000375 | 0.00000031 | 9.01% | 0.00000347 | 0.00000435 | 0.00000344 | 5,122.00 |
| Mar 31 2024 | 0.00000344 | -0.00000005 | -1.43% | 0.00000356 | 0.00000358 | 0.00000338 | 880.00 |
| Mar 30 2024 | 0.00000349 | 0.00000002 | 0.58% | 0.00000352 | 0.00000356 | 0.00000344 | 1,188.00 |
| Mar 29 2024 | 0.00000347 | -0.00000008 | -2.25% | 0.00000347 | 0.00000376 | 0.00000345 | 2,241.00 |
| Mar 28 2024 | 0.00000355 | 0.00000011 | 3.20% | 0.00000344 | 0.00000358 | 0.00000343 | 1,961.00 |
| Mar 27 2024 | 0.00000344 | -0.00000015 | -4.18% | 0.00000352 | 0.00000363 | 0.00000343 | 4,222.00 |
| Mar 26 2024 | 0.00000359 | -0.00000020 | -5.28% | 0.00000375 | 0.00000421 | 0.00000351 | 3,365.00 |
| Mar 25 2024 | 0.00000379 | 0.00000004 | 1.07% | 0.00000369 | 0.00000385 | 0.00000355 | 1,847.00 |
| Mar 24 2024 | 0.00000375 | 0.00000001 | 0.27% | 0.00000371 | 0.00000384 | 0.00000365 | 654.00 |
| Mar 23 2024 | 0.00000374 | -0.00000008 | -2.09% | 0.00000379 | 0.00000388 | 0.00000364 | 4,499.00 |
| Mar 22 2024 | 0.00000382 | -0.00000010 | -2.55% | 0.00000385 | 0.00000398 | 0.00000378 | 1,106.00 |
| Mar 21 2024 | 0.00000392 | -0.00000020 | -4.85% | 0.00000407 | 0.00000419 | 0.00000382 | 1,539.00 |
| Mar 20 2024 | 0.00000412 | 0.00000032 | 8.42% | 0.00000380 | 0.00000418 | 0.00000379 | 5,455.00 |
| Mar 19 2024 | 0.00000380 | -0.00000002 | -0.52% | 0.00000382 | 0.00000391 | 0.00000356 | 7,206.00 |
| Mar 18 2024 | 0.00000382 | 0.00000013 | 3.52% | 0.00000369 | 0.00000410 | 0.00000363 | 16,317.00 |
| Mar 17 2024 | 0.00000369 | 0.00000003 | 0.82% | 0.00000366 | 0.00000371 | 0.00000337 | 1,715.00 |
| Mar 16 2024 | 0.00000366 | 0.00000025 | 7.33% | 0.00000339 | 0.00000375 | 0.00000335 | 11,359.00 |
| Mar 15 2024 | 0.00000341 | -0.00000100 | -21.23% | 0.00000381 | 0.00000391 | 0.00000327 | 61,027.00 |
| Mar 14 2024 | 0.00000471 | 0.00000000 | 0.00% | 0.00000471 | 0.00000471 | 0.00000471 | 0.00 |
| Mar 13 2024 | 0.00000471 | 0.00000023 | 5.13% | 0.00000443 | 0.00000472 | 0.00000435 | 6,033.00 |
| Mar 12 2024 | 0.00000448 | -0.00000083 | -15.63% | 0.00000534 | 0.00000550 | 0.00000443 | 8,309.00 |
| Mar 11 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000598 | 0.00000607 | 0.00000513 | 31,589.00 |
| Mar 10 2024 | 0.00000531 | 0.00000012 | 2.31% | 0.00000518 | 0.00000548 | 0.00000510 | 3,496.00 |
| Mar 09 2024 | 0.00000519 | -0.00000010 | -1.89% | 0.00000522 | 0.00000531 | 0.00000517 | 305.00 |
| Mar 08 2024 | 0.00000529 | 0.00000021 | 4.13% | 0.00000509 | 0.00000537 | 0.00000502 | 2,087.00 |
| Mar 07 2024 | 0.00000508 | -0.00000006 | -1.17% | 0.00000522 | 0.00000536 | 0.00000485 | 2,186.00 |
| Mar 06 2024 | 0.00000514 | 0.00000075 | 17.08% | 0.00000443 | 0.00000531 | 0.00000434 | 7,086.00 |
| Mar 05 2024 | 0.00000439 | 0.00000006 | 1.39% | 0.00000429 | 0.00000490 | 0.00000422 | 4,919.00 |
| Mar 04 2024 | 0.00000433 | -0.00000029 | -6.28% | 0.00000462 | 0.00000468 | 0.00000417 | 3,371.00 |
| Mar 03 2024 | 0.00000462 | -0.00000018 | -3.75% | 0.00000485 | 0.00000485 | 0.00000456 | 1,341.00 |
| Mar 02 2024 | 0.00000480 | 0.00000004 | 0.84% | 0.00000471 | 0.00000498 | 0.00000447 | 10,982.00 |
| Mar 01 2024 | 0.00000476 | -0.00000056 | -10.53% | 0.00000567 | 0.00000669 | 0.00000459 | 73,699.00 |
| Feb 29 2024 | 0.00000532 | 0.00000100 | 25.45% | 0.00000396 | 0.00000654 | 0.00000396 | 21,957.00 |
| Feb 28 2024 | 0.00000393 | -0.00000041 | -9.45% | 0.00000426 | 0.00000434 | 0.00000375 | 2,296.00 |
| Feb 27 2024 | 0.00000434 | -0.00000030 | -6.47% | 0.00000458 | 0.00000462 | 0.00000422 | 5,020.00 |
| Feb 26 2024 | 0.00000464 | -0.00000012 | -2.52% | 0.00000476 | 0.00000487 | 0.00000458 | 331.00 |
| Feb 25 2024 | 0.00000476 | 0.00000009 | 1.93% | 0.00000467 | 0.00000495 | 0.00000450 | 1,870.00 |
| Feb 24 2024 | 0.00000467 | 0.00000000 | 0.00% | 0.00000470 | 0.00000476 | 0.00000458 | 545.00 |
| Feb 23 2024 | 0.00000467 | -0.00000009 | -1.89% | 0.00000481 | 0.00000498 | 0.00000458 | 970.00 |
| Feb 22 2024 | 0.00000476 | -0.00000004 | -0.83% | 0.00000483 | 0.00000499 | 0.00000473 | 1,287.00 |
| Feb 21 2024 | 0.00000480 | 0.00000000 | 0.00% | 0.00000480 | 0.00000490 | 0.00000472 | 604.00 |
| Feb 20 2024 | 0.00000480 | -0.00000016 | -3.23% | 0.00000496 | 0.00000500 | 0.00000480 | 522.00 |
| Feb 19 2024 | 0.00000496 | 0.00000028 | 5.98% | 0.00000476 | 0.00000496 | 0.00000466 | 1,302.00 |
| Feb 18 2024 | 0.00000468 | -0.00000019 | -3.90% | 0.00000487 | 0.00000499 | 0.00000468 | 1,490.00 |
| Feb 17 2024 | 0.00000487 | 0.00000007 | 1.46% | 0.00000476 | 0.00000504 | 0.00000476 | 1,585.00 |
| Feb 16 2024 | 0.00000480 | -0.00000005 | -1.03% | 0.00000484 | 0.00000519 | 0.00000470 | 2,479.00 |
| Feb 15 2024 | 0.00000485 | 0.00000017 | 3.63% | 0.00000470 | 0.00000499 | 0.00000452 | 1,261.00 |
| Feb 14 2024 | 0.00000468 | 0.00000002 | 0.43% | 0.00000471 | 0.00000486 | 0.00000451 | 1,231.00 |
| Feb 13 2024 | 0.00000466 | -0.00000015 | -3.12% | 0.00000479 | 0.00000505 | 0.00000466 | 680.00 |
| Feb 12 2024 | 0.00000481 | -0.00000018 | -3.61% | 0.00000502 | 0.00000509 | 0.00000467 | 801.00 |
| Feb 11 2024 | 0.00000499 | -0.00000022 | -4.22% | 0.00000514 | 0.00000516 | 0.00000481 | 990.00 |
| Feb 10 2024 | 0.00000521 | -0.00000015 | -2.80% | 0.00000537 | 0.00000548 | 0.00000513 | 2,299.00 |
| Feb 09 2024 | 0.00000536 | -0.00000014 | -2.55% | 0.00000554 | 0.00000555 | 0.00000510 | 2,940.00 |
| Feb 08 2024 | 0.00000550 | -0.00000021 | -3.68% | 0.00000565 | 0.00000594 | 0.00000546 | 8,073.00 |
| Feb 07 2024 | 0.00000571 | 0.00000003 | 0.53% | 0.00000573 | 0.00000579 | 0.00000565 | 1,185.00 |
| Feb 06 2024 | 0.00000568 | -0.00000017 | -2.91% | 0.00000577 | 0.00000600 | 0.00000565 | 5,244.00 |
| Feb 05 2024 | 0.00000585 | -0.00000008 | -1.35% | 0.00000600 | 0.00000612 | 0.00000573 | 3,055.00 |
| Feb 04 2024 | 0.00000593 | 0.00000007 | 1.19% | 0.00000591 | 0.00000600 | 0.00000577 | 4,580.00 |
| Feb 03 2024 | 0.00000586 | 0.00000021 | 3.72% | 0.00000571 | 0.00000634 | 0.00000565 | 13,376.00 |
| Feb 02 2024 | 0.00000565 | 0.00000004 | 0.71% | 0.00000567 | 0.00000583 | 0.00000557 | 5,256.00 |
| Feb 01 2024 | 0.00000561 | 0.00000003 | 0.54% | 0.00000554 | 0.00000617 | 0.00000554 | 14,999.00 |
| Jan 31 2024 | 0.00000558 | -0.00000021 | -3.63% | 0.00000573 | 0.00000583 | 0.00000542 | 5,718.00 |
| Jan 30 2024 | 0.00000579 | -0.00000053 | -8.39% | 0.00000621 | 0.00000621 | 0.00000572 | 5,544.00 |
| Jan 29 2024 | 0.00000632 | -0.00000009 | -1.40% | 0.00000642 | 0.00000643 | 0.00000598 | 9,304.00 |
| Jan 28 2024 | 0.00000641 | 0.00000060 | 10.33% | 0.00000586 | 0.00000675 | 0.00000573 | 22,591.00 |
| Jan 27 2024 | 0.00000581 | -0.00000010 | -1.69% | 0.00000586 | 0.00000607 | 0.00000567 | 9,500.00 |
| Jan 26 2024 | 0.00000591 | -0.00000056 | -8.66% | 0.00000647 | 0.00000657 | 0.00000586 | 12,426.00 |
| Jan 25 2024 | 0.00000647 | 0.00000037 | 6.07% | 0.00000614 | 0.00000696 | 0.00000602 | 32,475.00 |
| Jan 24 2024 | 0.00000610 | -0.00000016 | -2.56% | 0.00000619 | 0.00000705 | 0.00000589 | 46,414.00 |
| Jan 23 2024 | 0.00000626 | -0.00000039 | -5.86% | 0.00000665 | 0.00000709 | 0.00000611 | 67,661.00 |
| Jan 22 2024 | 0.00000665 | -0.00000200 | -22.70% | 0.00000871 | 0.00001100 | 0.00000659 | 109,833.00 |
| Jan 21 2024 | 0.00000881 | 0.00000300 | 53.48% | 0.00000567 | 0.00001112 | 0.00000562 | 63,207.00 |
| Jan 20 2024 | 0.00000561 | 0.00000056 | 11.09% | 0.00000500 | 0.00000590 | 0.00000497 | 16,675.00 |
| Jan 19 2024 | 0.00000505 | 0.00000062 | 14.00% | 0.00000441 | 0.00000505 | 0.00000440 | 9,727.00 |
| Jan 18 2024 | 0.00000443 | -0.00000004 | -0.89% | 0.00000442 | 0.00000457 | 0.00000440 | 3,420.00 |
| Jan 17 2024 | 0.00000447 | -0.00000021 | -4.49% | 0.00000473 | 0.00000476 | 0.00000443 | 5,539.00 |
