Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.LPOOLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.38992 | 0.03916 | 11.16% | 0.34855 | 0.39135 | 0.33876 | 641,794.00 |
| Apr 21 2024 | 0.35076 | -0.01957 | -5.28% | 0.37133 | 0.38696 | 0.3506 | 515,930.00 |
| Apr 20 2024 | 0.37033 | 0.01726 | 4.89% | 0.35326 | 0.38795 | 0.33117 | 527,670.00 |
| Apr 19 2024 | 0.35307 | -0.02621 | -6.91% | 0.37851 | 0.39338 | 0.34525 | 538,222.00 |
| Apr 18 2024 | 0.37928 | -0.00836 | -2.16% | 0.38423 | 0.41534 | 0.36129 | 446,500.00 |
| Apr 17 2024 | 0.38764 | 0.05633 | 17.00% | 0.33124 | 0.4041 | 0.3148 | 238,026.00 |
| Apr 16 2024 | 0.33131 | 0.01898 | 6.08% | 0.31351 | 0.34384 | 0.31196 | 492,147.00 |
| Apr 15 2024 | 0.31233 | -0.03816 | -10.89% | 0.3513 | 0.35911 | 0.30544 | 535,306.00 |
| Apr 14 2024 | 0.35049 | 0.03299 | 10.39% | 0.31813 | 0.36082 | 0.30706 | 584,439.00 |
| Apr 13 2024 | 0.3175 | -0.00469 | -1.46% | 0.32254 | 0.37527 | 0.30382 | 702,317.00 |
| Apr 12 2024 | 0.32219 | 0.00304 | 0.95% | 0.31833 | 0.33019 | 0.29472 | 598,524.00 |
| Apr 11 2024 | 0.31915 | 0.01623 | 5.36% | 0.30201 | 0.3427 | 0.29737 | 235,192.00 |
| Apr 10 2024 | 0.30292 | 0.0142 | 4.92% | 0.28959 | 0.30292 | 0.280 | 127,165.00 |
| Apr 09 2024 | 0.28872 | -0.04996 | -14.75% | 0.3777 | 0.3777 | 0.278 | 212,292.00 |
| Apr 08 2024 | 0.33868 | 0.06963 | 25.88% | 0.27002 | 0.34056 | 0.26718 | 199,011.00 |
| Apr 07 2024 | 0.26905 | -0.00714 | -2.59% | 0.27592 | 0.28215 | 0.26905 | 37,683.00 |
| Apr 06 2024 | 0.27619 | 0.00172 | 0.63% | 0.27477 | 0.27992 | 0.26714 | 68,301.00 |
| Apr 05 2024 | 0.27447 | -0.01219 | -4.25% | 0.28766 | 0.29439 | 0.264 | 222,090.00 |
| Apr 04 2024 | 0.28666 | -0.00558 | -1.91% | 0.29039 | 0.30919 | 0.27171 | 281,926.00 |
| Apr 03 2024 | 0.29224 | -0.02057 | -6.58% | 0.3141 | 0.330 | 0.25881 | 381,838.00 |
| Apr 02 2024 | 0.31281 | 0.05014 | 19.09% | 0.2612 | 0.3861 | 0.24051 | 472,979.00 |
| Apr 01 2024 | 0.26267 | 0.01754 | 7.16% | 0.24535 | 0.29364 | 0.2416 | 337,005.00 |
| Mar 31 2024 | 0.24513 | -0.00243 | -0.98% | 0.24636 | 0.250 | 0.236 | 246,376.00 |
| Mar 30 2024 | 0.24756 | 0.00285 | 1.16% | 0.24492 | 0.250 | 0.24184 | 37,858.00 |
| Mar 29 2024 | 0.24471 | -0.00389 | -1.56% | 0.24832 | 0.25849 | 0.24324 | 58,351.00 |
| Mar 28 2024 | 0.2486 | 0.0107 | 4.50% | 0.2379 | 0.25713 | 0.2379 | 77,409.00 |
| Mar 27 2024 | 0.2379 | -0.01291 | -5.15% | 0.25291 | 0.25486 | 0.23702 | 156,884.00 |
| Mar 26 2024 | 0.25081 | -0.01568 | -5.88% | 0.26533 | 0.29988 | 0.24262 | 244,831.00 |
| Mar 25 2024 | 0.26649 | 0.017 | 6.81% | 0.250 | 0.2692 | 0.24655 | 272,569.00 |
| Mar 24 2024 | 0.24949 | 0.00773 | 3.20% | 0.24007 | 0.2501 | 0.23867 | 282,603.00 |
| Mar 23 2024 | 0.24176 | -0.00193 | -0.79% | 0.24237 | 0.24819 | 0.23971 | 274,729.00 |
| Mar 22 2024 | 0.24369 | -0.00889 | -3.52% | 0.25262 | 0.26533 | 0.240 | 308,320.00 |
| Mar 21 2024 | 0.25258 | -0.02492 | -8.98% | 0.27604 | 0.27738 | 0.25245 | 276,544.00 |
| Mar 20 2024 | 0.2775 | 0.03734 | 15.55% | 0.23896 | 0.28312 | 0.23784 | 256,564.00 |
| Mar 19 2024 | 0.24016 | -0.02167 | -8.28% | 0.26168 | 0.26188 | 0.22486 | 206,753.00 |
| Mar 18 2024 | 0.26183 | 0.01095 | 4.36% | 0.25063 | 0.278 | 0.24748 | 150,848.00 |
| Mar 17 2024 | 0.25088 | 0.00977 | 4.05% | 0.24365 | 0.25579 | 0.23129 | 94,102.00 |
| Mar 16 2024 | 0.24111 | 0.00855 | 3.68% | 0.23167 | 0.25654 | 0.230 | 322,786.00 |
| Mar 15 2024 | 0.23256 | -0.11124 | -32.36% | 0.26861 | 0.27318 | 0.222 | 641,151.00 |
| Mar 14 2024 | 0.3438 | 0.00 | 0.00% | 0.3438 | 0.3438 | 0.3438 | 0.00 |
| Mar 13 2024 | 0.3438 | 0.02218 | 6.90% | 0.3151 | 0.3468 | 0.31028 | 211,602.00 |
| Mar 12 2024 | 0.32162 | -0.06292 | -16.36% | 0.3874 | 0.39771 | 0.31488 | 160,086.00 |
| Mar 11 2024 | 0.38454 | 0.01684 | 4.58% | 0.39338 | 0.4395 | 0.36352 | 236,989.00 |
| Mar 10 2024 | 0.3677 | 0.01131 | 3.17% | 0.35839 | 0.39008 | 0.35424 | 187,236.00 |
| Mar 09 2024 | 0.35639 | -0.00243 | -0.68% | 0.35883 | 0.36163 | 0.35081 | 382,270.00 |
| Mar 08 2024 | 0.35882 | 0.01673 | 4.89% | 0.34332 | 0.36456 | 0.33646 | 365,761.00 |
| Mar 07 2024 | 0.34209 | -0.00116 | -0.34% | 0.34383 | 0.3616 | 0.32555 | 411,463.00 |
| Mar 06 2024 | 0.34325 | 0.06287 | 22.42% | 0.28012 | 0.35999 | 0.27988 | 454,360.00 |
| Mar 05 2024 | 0.28038 | -0.01162 | -3.98% | 0.29177 | 0.30986 | 0.2738 | 447,696.00 |
| Mar 04 2024 | 0.292 | -0.00037 | -0.13% | 0.29253 | 0.3088 | 0.279 | 416,383.00 |
| Mar 03 2024 | 0.29237 | -0.00454 | -1.53% | 0.2973 | 0.30085 | 0.28101 | 411,862.00 |
| Mar 02 2024 | 0.29691 | 0.00013 | 0.04% | 0.29601 | 0.311 | 0.281 | 433,064.00 |
| Mar 01 2024 | 0.29678 | -0.05022 | -14.47% | 0.35343 | 0.41175 | 0.28489 | 483,989.00 |
| Feb 29 2024 | 0.347 | 0.10591 | 43.93% | 0.243 | 0.39104 | 0.24218 | 384,328.00 |
| Feb 28 2024 | 0.24109 | -0.00066 | -0.27% | 0.24315 | 0.25398 | 0.2358 | 230,947.00 |
| Feb 27 2024 | 0.24175 | -0.01181 | -4.66% | 0.25373 | 0.260 | 0.24075 | 254,384.00 |
| Feb 26 2024 | 0.25356 | 0.00463 | 1.86% | 0.24771 | 0.25418 | 0.24314 | 178,976.00 |
| Feb 25 2024 | 0.24893 | 0.00786 | 3.26% | 0.24186 | 0.25582 | 0.2408 | 223,038.00 |
| Feb 24 2024 | 0.24107 | 0.00375 | 1.58% | 0.23705 | 0.24107 | 0.23289 | 173,678.00 |
| Feb 23 2024 | 0.23732 | -0.01069 | -4.31% | 0.24762 | 0.24806 | 0.23456 | 177,372.00 |
| Feb 22 2024 | 0.24801 | 0.00036 | 0.15% | 0.24783 | 0.25419 | 0.24495 | 53,633.00 |
| Feb 21 2024 | 0.24765 | -0.00235 | -0.94% | 0.25006 | 0.25417 | 0.24262 | 35,792.00 |
| Feb 20 2024 | 0.250 | -0.009 | -3.47% | 0.25859 | 0.259 | 0.250 | 47,723.00 |
| Feb 19 2024 | 0.259 | 0.01381 | 5.63% | 0.24423 | 0.25962 | 0.24313 | 209,180.00 |
| Feb 18 2024 | 0.24519 | -0.00647 | -2.57% | 0.25124 | 0.25839 | 0.24313 | 192,515.00 |
| Feb 17 2024 | 0.25166 | 0.00235 | 0.94% | 0.25051 | 0.262 | 0.24799 | 187,849.00 |
| Feb 16 2024 | 0.24931 | -0.00341 | -1.35% | 0.2526 | 0.2691 | 0.24637 | 256,180.00 |
| Feb 15 2024 | 0.25272 | 0.00878 | 3.60% | 0.24276 | 0.26191 | 0.23662 | 266,989.00 |
| Feb 14 2024 | 0.24394 | 0.01239 | 5.35% | 0.23128 | 0.24639 | 0.2276 | 235,286.00 |
| Feb 13 2024 | 0.23155 | -0.0095 | -3.94% | 0.24165 | 0.24638 | 0.23054 | 210,516.00 |
| Feb 12 2024 | 0.24105 | -0.00014 | -0.06% | 0.24082 | 0.24385 | 0.23001 | 213,633.00 |
| Feb 11 2024 | 0.24119 | -0.00607 | -2.45% | 0.24677 | 0.24872 | 0.23369 | 287,045.00 |
| Feb 10 2024 | 0.24726 | -0.00563 | -2.23% | 0.25257 | 0.25906 | 0.24491 | 191,074.00 |
| Feb 09 2024 | 0.25289 | 0.00381 | 1.53% | 0.24916 | 0.25419 | 0.2471 | 203,327.00 |
| Feb 08 2024 | 0.24908 | -0.00093 | -0.37% | 0.2503 | 0.26446 | 0.24755 | 175,023.00 |
| Feb 07 2024 | 0.25001 | 0.00439 | 1.79% | 0.24495 | 0.25131 | 0.2444 | 169,367.00 |
| Feb 06 2024 | 0.24562 | -0.00133 | -0.54% | 0.24521 | 0.25419 | 0.2444 | 207,451.00 |
| Feb 05 2024 | 0.24695 | -0.00669 | -2.64% | 0.2537 | 0.26444 | 0.2444 | 211,973.00 |
| Feb 04 2024 | 0.25364 | 0.00159 | 0.63% | 0.25144 | 0.25762 | 0.24591 | 219,886.00 |
| Feb 03 2024 | 0.25205 | 0.00661 | 2.69% | 0.24471 | 0.27394 | 0.24313 | 264,653.00 |
| Feb 02 2024 | 0.24544 | 0.0036 | 1.49% | 0.24074 | 0.25194 | 0.240 | 204,774.00 |
| Feb 01 2024 | 0.24184 | 0.00533 | 2.25% | 0.23739 | 0.26199 | 0.23566 | 236,201.00 |
| Jan 31 2024 | 0.23651 | -0.01094 | -4.42% | 0.24694 | 0.24993 | 0.236 | 237,225.00 |
| Jan 30 2024 | 0.24745 | -0.02566 | -9.40% | 0.27063 | 0.27125 | 0.24507 | 225,231.00 |
| Jan 29 2024 | 0.27311 | 0.00453 | 1.69% | 0.2707 | 0.276 | 0.252 | 350,460.00 |
| Jan 28 2024 | 0.26858 | 0.02309 | 9.41% | 0.24407 | 0.279 | 0.24325 | 346,606.00 |
| Jan 27 2024 | 0.24549 | 0.00065 | 0.27% | 0.24729 | 0.25548 | 0.236 | 263,749.00 |
| Jan 26 2024 | 0.24484 | -0.01317 | -5.10% | 0.25903 | 0.26445 | 0.24056 | 250,684.00 |
| Jan 25 2024 | 0.25801 | 0.01275 | 5.20% | 0.24166 | 0.27984 | 0.240 | 373,200.00 |
| Jan 24 2024 | 0.24526 | -0.00242 | -0.98% | 0.2473 | 0.285 | 0.23421 | 523,566.00 |
