Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-09 | $2.79 | $2.01 | $3.60 | $1.74 |
2022-05-10 | $1.99 | $1.97 | $2.32 | $1.84 |
2022-05-11 | $1.97 | $1.54 | $1.78 | $1.32 |
2022-05-12 | $1.54 | $1.41 | $1.55 | $1.29 |
2022-05-13 | $1.41 | $1.45 | $1.70 | $1.41 |
2022-05-14 | $1.45 | $1.48 | $1.53 | $1.39 |
2022-05-15 | $1.48 | $1.48 | $1.58 | $1.39 |
2022-05-16 | $1.48 | $1.43 | $1.45 | $1.36 |
2022-05-17 | $1.43 | $1.53 | $1.69 | $1.46 |
2022-05-18 | $1.53 | $1.36 | $1.55 | $1.35 |
2022-05-19 | $1.36 | $1.42 | $1.44 | $1.32 |
2022-05-20 | $1.42 | $1.33 | $1.95 | $1.33 |
2022-05-21 | $1.33 | $1.33 | $1.34 | $1.28 |
2022-05-22 | $1.33 | $1.32 | $1.41 | $1.30 |
2022-05-23 | $1.32 | $1.17 | $1.28 | $1.17 |
2022-05-24 | $1.17 | $1.09 | $1.25 | $1.08 |
2022-05-25 | $1.09 | $1.08 | $1.10 | $1.04 |
2022-05-26 | $1.08 | $1.00 | $1.25 | $0.9023000 |
2022-05-27 | $1.00 | $1.08 | $1.17 | $0.9108000 |
2022-05-28 | $1.08 | $1.03 | $1.14 | $1.01 |
2022-05-29 | $1.03 | $1.17 | $1.22 | $1.04 |
2022-05-30 | $1.17 | $1.21 | $1.36 | $1.17 |
2022-05-31 | $1.22 | $1.22 | $1.23 | $1.22 |
2022-06-01 | $1.05 | $1.03 | $1.05 | $0.9699000 |
2022-06-02 | $1.03 | $1.03 | $1.03 | $1.03 |
2022-06-04 | $0.9994000 | $1.03 | $1.17 | $1.01 |
2022-06-05 | $1.02 | $1.02 | $1.02 | $1.02 |
2022-06-06 | $1.05 | $1.09 | $1.26 | $1.04 |
2022-06-07 | $1.07 | $1.06 | $1.07 | $1.06 |
2022-06-09 | $1.02 | $1.03 | $1.10 | $0.9983000 |
2022-06-10 | $1.03 | $1.00 | $1.12 | $0.9530000 |
2022-06-11 | $1.01 | $1.01 | $1.01 | $1.01 |
2022-06-14 | $0.5990000 | $0.6233000 | $0.6404000 | $0.5926000 |
2022-06-15 | $0.5703000 | $0.5679000 | $0.5708000 | $0.5677000 |
2022-07-13 | $0.6373000 | $0.9488000 | $1.06 | $0.6748000 |
2022-07-14 | $0.9488000 | $0.9121000 | $1.03 | $0.8406000 |
2022-07-15 | $0.9121000 | $1.14 | $1.27 | $0.8758000 |
2022-07-16 | $1.14 | $1.38 | $1.64 | $1.18 |
2022-07-17 | $1.38 | $1.63 | $1.83 | $1.35 |
2022-07-18 | $1.63 | $1.54 | $2.05 | $1.49 |
2022-07-19 | $1.54 | $1.51 | $1.96 | $1.40 |
2022-07-20 | $1.51 | $1.58 | $1.78 | $1.44 |
2022-07-21 | $1.58 | $1.61 | $1.73 | $1.49 |
2022-07-22 | $1.61 | $1.52 | $1.61 | $1.49 |
2022-07-23 | $1.52 | $1.59 | $1.69 | $1.51 |
2022-07-24 | $1.59 | $1.63 | $1.82 | $1.62 |
2022-07-25 | $1.63 | $1.46 | $1.55 | $1.43 |
2022-07-26 | $1.45 | $1.45 | $1.45 | $1.44 |
2022-07-27 | $1.44 | $1.93 | $2.09 | $1.57 |
2022-07-28 | $1.93 | $2.25 | $2.66 | $2.00 |
2022-07-29 | $2.25 | $2.44 | $2.53 | $2.11 |
2022-07-30 | $2.44 | $2.34 | $2.53 | $2.21 |
2022-07-31 | $2.34 | $2.15 | $2.40 | $2.14 |
2022-08-01 | $2.15 | $2.08 | $2.21 | $2.01 |
2022-08-02 | $2.08 | $2.30 | $2.40 | $1.93 |
2022-08-03 | $2.30 | $2.58 | $2.83 | $2.18 |
2022-08-04 | $2.58 | $2.43 | $2.77 | $2.32 |
2022-08-05 | $2.43 | $2.68 | $2.94 | $2.58 |
2022-08-06 | $2.68 | $2.59 | $2.64 | $2.38 |
2022-08-07 | $2.59 | $2.45 | $2.62 | $2.42 |
2022-08-08 | $2.45 | $2.38 | $2.70 | $2.34 |
2022-08-09 | $2.38 | $2.26 | $2.33 | $2.06 |
2022-08-10 | $2.26 | $2.72 | $2.83 | $2.38 |
2022-08-11 | $2.72 | $2.65 | $4.05 | $2.60 |
2022-08-12 | $2.65 | $2.83 | $3.18 | $2.54 |
2022-08-13 | $2.83 | $2.94 | $3.12 | $2.78 |
2022-08-14 | $2.94 | $2.66 | $2.93 | $2.66 |
2022-08-15 | $2.66 | $2.74 | $3.22 | $2.59 |
2022-08-16 | $2.74 | $2.58 | $2.75 | $2.55 |
2022-08-17 | $2.58 | $2.48 | $2.66 | $2.46 |
2022-08-18 | $2.48 | $2.23 | $2.53 | $2.22 |
2022-08-19 | $2.23 | $1.86 | $2.09 | $1.82 |
2022-08-20 | $1.86 | $1.85 | $1.90 | $1.77 |
2022-08-21 | $1.85 | $2.16 | $2.32 | $1.89 |
2022-08-22 | $2.16 | $2.19 | $2.21 | $1.94 |
2022-08-23 | $2.19 | $2.14 | $2.33 | $2.12 |
2022-08-24 | $2.14 | $2.17 | $2.29 | $2.09 |
2022-08-25 | $2.17 | $2.02 | $2.31 | $1.99 |
2022-08-26 | $2.02 | $1.73 | $1.85 | $1.72 |
2022-08-27 | $1.73 | $1.63 | $1.74 | $1.60 |
2022-08-28 | $1.63 | $1.60 | $1.64 | $1.55 |
2022-08-29 | $1.60 | $1.88 | $1.96 | $1.66 |
2022-08-30 | $1.88 | $1.79 | $1.96 | $1.74 |
2022-08-31 | $1.79 | $1.99 | $2.10 | $1.82 |
2022-09-01 | $1.99 | $2.10 | $2.17 | $1.99 |
2022-09-02 | $2.10 | $2.18 | $2.33 | $2.02 |
2022-09-03 | $2.18 | $2.01 | $2.15 | $2.00 |
2022-09-04 | $2.01 | $2.06 | $2.10 | $2.00 |
2022-09-05 | $2.06 | $2.03 | $2.12 | $1.99 |
2022-09-06 | $2.03 | $1.84 | $2.19 | $1.79 |
2022-09-07 | $1.84 | $1.95 | $2.25 | $1.82 |
2022-09-08 | $1.95 | $1.87 | $3.50 | $1.87 |
2022-09-09 | $1.87 | $2.06 | $2.12 | $1.97 |
2022-09-10 | $2.06 | $2.11 | $2.15 | $1.94 |
2022-09-11 | $2.10 | $2.09 | $2.14 | $2.03 |
2022-09-12 | $2.09 | $2.00 | $2.07 | $1.98 |
2022-09-13 | $2.00 | $1.82 | $1.86 | $1.71 |
2022-09-14 | $1.83 | $1.83 | $1.89 | $1.66 |
2022-09-15 | $1.83 | $1.70 | $2.20 | $1.67 |
2022-09-16 | $1.70 | $1.77 | $1.81 | $1.65 |
2022-09-17 | $1.78 | $1.90 | $1.93 | $1.78 |
2022-09-18 | $1.90 | $1.69 | $1.92 | $1.67 |
2022-09-19 | $1.69 | $1.82 | $1.84 | $1.63 |
2022-09-20 | $1.82 | $1.79 | $1.82 | $1.71 |
2022-09-21 | $1.79 | $1.83 | $1.96 | $1.74 |
2022-09-22 | $1.83 | $1.80 | $1.93 | $1.73 |
2022-09-23 | $1.79 | $1.76 | $1.83 | $1.71 |
2022-09-24 | $1.75 | $1.68 | $1.77 | $1.67 |
2022-09-25 | $1.68 | $1.58 | $1.73 | $1.56 |
2022-09-26 | $1.58 | $1.63 | $1.65 | $1.54 |
2022-09-27 | $1.63 | $1.60 | $1.73 | $1.57 |
2022-09-28 | $1.60 | $1.62 | $1.66 | $1.52 |
2022-09-29 | $1.62 | $1.60 | $1.64 | $1.56 |
2022-09-30 | $1.61 | $1.58 | $1.65 | $1.55 |
2022-10-01 | $1.58 | $1.52 | $1.58 | $1.51 |
2022-10-02 | $1.51 | $1.44 | $1.52 | $1.43 |
2022-10-03 | $1.44 | $1.53 | $1.55 | $1.42 |
2022-10-04 | $1.53 | $1.58 | $1.63 | $1.52 |
2022-10-05 | $1.58 | $1.52 | $1.57 | $1.51 |
2022-10-06 | $1.53 | $1.50 | $1.58 | $1.48 |
2022-10-07 | $1.49 | $1.48 | $1.52 | $1.45 |
2022-10-08 | $1.48 | $1.48 | $1.50 | $1.46 |
2022-10-09 | $1.48 | $1.46 | $1.49 | $1.45 |
2022-10-10 | $1.45 | $1.32 | $4.68 | $1.31 |
2022-10-11 | $1.31 | $1.32 | $1.36 | $1.26 |
2022-10-12 | $1.32 | $1.27 | $1.34 | $1.24 |
2022-10-13 | $1.27 | $1.26 | $1.28 | $1.16 |
2022-10-14 | $1.26 | $1.28 | $1.35 | $1.25 |
2022-10-15 | $1.29 | $1.29 | $1.29 | $1.29 |
2022-10-16 | $1.34 | $1.34 | $1.39 | $1.33 |
2022-10-17 | $1.34 | $1.54 | $1.56 | $1.37 |
2022-10-18 | $1.53 | $1.54 | $1.54 | $1.53 |
2022-10-19 | $1.46 | $1.39 | $38.66 | $1.35 |
2022-10-20 | $1.39 | $1.50 | $1.50 | $1.39 |
2022-10-21 | $1.50 | $1.54 | $1.55 | $1.47 |
2022-10-22 | $1.53 | $1.52 | $1.54 | $1.49 |
2022-10-23 | $1.50 | $1.53 | $1.59 | $1.50 |
2022-10-24 | $1.53 | $1.51 | $1.58 | $1.51 |
2022-10-25 | $1.51 | $1.65 | $1.76 | $1.62 |
2022-10-26 | $1.65 | $1.71 | $1.75 | $1.65 |
2022-10-27 | $1.71 | $1.63 | $1.69 | $1.62 |
2022-10-28 | $1.63 | $1.68 | $1.70 | $1.59 |
2022-10-29 | $1.68 | $1.64 | $1.78 | $1.62 |
2022-10-30 | $1.64 | $1.55 | $1.64 | $1.52 |
2022-10-31 | $1.55 | $1.53 | $1.57 | $1.50 |
2022-11-01 | $1.53 | $1.49 | $1.54 | $1.46 |
2022-11-02 | $1.49 | $1.53 | $1.55 | $1.45 |
2022-11-03 | $1.53 | $1.62 | $1.63 | $1.51 |
2022-11-04 | $1.62 | $1.75 | $1.85 | $1.69 |
2022-11-05 | $1.75 | $1.70 | $1.99 | $1.66 |
2022-11-06 | $1.70 | $1.58 | $1.65 | $1.58 |
2022-11-07 | $1.58 | $1.68 | $1.69 | $1.52 |
2022-11-08 | $1.67 | $1.29 | $1.71 | $1.24 |
2022-11-09 | $1.29 | $0.9130000 | $1.31 | $0.8753000 |
2022-11-10 | $0.9211000 | $1.19 | $1.21 | $1.04 |
2022-11-11 | $1.19 | $1.17 | $1.25 | $1.07 |
2022-11-12 | $1.17 | $1.09 | $1.15 | $0.9883000 |
2022-11-13 | $1.09 | $1.06 | $1.08 | $1.03 |
2022-11-14 | $1.06 | $1.12 | $1.14 | $1.03 |
2022-11-15 | $1.12 | $1.20 | $1.24 | $1.12 |
2022-11-16 | $1.21 | $1.22 | $1.25 | $1.16 |
2022-11-17 | $1.22 | $1.23 | $1.26 | $1.16 |
2022-11-18 | $1.23 | $1.23 | $1.35 | $1.22 |
2022-11-19 | $1.22 | $1.20 | $1.24 | $1.17 |
2022-11-20 | $1.20 | $1.10 | $1.13 | $1.09 |
2022-11-21 | $1.10 | $1.10 | $1.11 | $1.06 |
2022-11-22 | $1.10 | $1.12 | $1.15 | $1.10 |
2022-11-23 | $1.12 | $1.16 | $1.19 | $1.15 |
2022-11-24 | $1.16 | $1.14 | $1.19 | $1.13 |
2022-11-25 | $1.14 | $1.12 | $1.15 | $1.11 |
2022-11-26 | $1.12 | $1.08 | $1.12 | $1.08 |
2022-11-27 | $1.08 | $1.07 | $1.09 | $1.07 |
2022-11-28 | $1.07 | $1.07 | $1.08 | $1.02 |
2022-11-29 | $1.07 | $1.09 | $1.13 | $1.09 |
2022-11-30 | $1.09 | $1.14 | $1.18 | $1.13 |
2022-12-01 | $1.14 | $1.10 | $1.14 | $1.10 |
2022-12-02 | $1.10 | $1.13 | $1.13 | $1.11 |
2022-12-03 | $1.13 | $1.09 | $1.10 | $1.06 |
2022-12-04 | $1.09 | $1.11 | $1.12 | $1.09 |
2022-12-05 | $1.11 | $1.08 | $1.14 | $1.06 |
2022-12-06 | $1.08 | $1.08 | $1.08 | $1.08 |
2023-02-06 | $2.05 | $2.20 | $2.33 | $2.00 |
2023-02-07 | $2.20 | $2.58 | $2.67 | $2.20 |
2023-02-08 | $2.58 | $2.58 | $2.58 | $2.58 |
2023-02-09 | $2.56 | $2.63 | $2.99 | $2.31 |
2023-02-10 | $2.63 | $2.28 | $2.84 | $2.25 |
2023-02-11 | $2.28 | $2.37 | $2.40 | $2.20 |
2023-02-12 | $2.37 | $2.51 | $2.65 | $2.36 |
2023-02-13 | $2.51 | $2.39 | $2.54 | $2.21 |
2023-02-14 | $2.39 | $2.57 | $2.67 | $2.27 |
2023-02-15 | $2.57 | $2.85 | $2.86 | $2.51 |
2023-02-16 | $2.85 | $2.59 | $3.02 | $2.58 |
2023-02-17 | $2.59 | $3.03 | $3.16 | $2.59 |
2023-02-18 | $3.03 | $3.03 | $3.03 | $3.02 |
Pair | Exchange |
---|---|
LDO/ETH | bilaxy |
LDO/WETH | sushiswap |
LDO/WETH | uniswapv2 |