Australia markets open in 6 hours 50 minutes

LATOKEN USD (LA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.034965+0.000494 (+1.43%)
As of 05:05PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.0344380.0352710.0344300.0349650.0349656,474
07 May 20240.0356770.0357190.0339770.0344380.0344383,351
06 May 20240.0355900.0357740.0355810.0356770.0356777,695
05 May 20240.0357460.0358100.0355730.0355900.0355907,920
04 May 20240.0362220.0362640.0356410.0357460.0357464,293
03 May 20240.0360940.0364320.0360280.0362220.0362228,873
02 May 20240.0359780.0363590.0359270.0360940.0360946,613
01 May 20240.0358200.0365680.0357320.0359780.0359784,828
30 Apr 20240.0359200.0360320.0357430.0358200.0358205,981
29 Apr 20240.0359020.0359600.0358430.0359200.0359204,412
28 Apr 20240.0358360.0359460.0357750.0359020.0359024,671
27 Apr 20240.0357120.0359380.0356300.0358360.0358364,822
26 Apr 20240.0361970.0362580.0355350.0357120.0357127,379
25 Apr 20240.0360780.0363720.0358110.0361970.0361977,282
24 Apr 20240.0362940.0364730.0359750.0360780.0360788,388
23 Apr 20240.0360750.0367250.0359440.0362940.0362945,267
22 Apr 20240.0353930.0361160.0352270.0360750.0360757,912
21 Apr 20240.0353420.0360150.0352520.0353930.0353935,352
20 Apr 20240.0350560.0360970.0350180.0353420.0353425,979
19 Apr 20240.0351480.0351510.0349930.0350560.0350563,522
18 Apr 20240.0350130.0351850.0349870.0351480.0351483,379
17 Apr 20240.0350720.0351030.0349890.0350130.0350133,415
16 Apr 20240.0352190.0353360.0350260.0350720.0350724,909
15 Apr 20240.0346920.0354720.0346420.0352190.0352196,396
14 Apr 20240.0336200.0346960.0332750.0346920.0346925,675
13 Apr 20240.0340210.0340260.0334810.0336200.0336206,845
12 Apr 20240.0344310.0349680.0340140.0340210.0340215,277
11 Apr 20240.0341880.0346560.0340170.0344310.0344317,035
10 Apr 20240.0345170.0348430.0341470.0341880.0341885,970
09 Apr 20240.0346580.0350420.0341870.0345170.0345176,680
08 Apr 20240.0348090.0350850.0346550.0346580.0346587,578
07 Apr 20240.0355760.0355820.0347080.0348090.0348095,808
06 Apr 20240.0354930.0358520.0341660.0355760.0355765,972
05 Apr 20240.0340890.0355360.0340890.0354930.0354935,874
04 Apr 20240.0335000.0340970.0333990.0340890.0340894,723
03 Apr 20240.0337890.0338970.0334440.0335000.0335003,400
02 Apr 20240.0359250.0359510.0334300.0337890.0337896,935
01 Apr 20240.0367340.0367750.0358510.0359250.0359253,141
31 Mar 20240.0370090.0370130.0360100.0367340.0367344,138
30 Mar 20240.0364170.0370680.0363630.0370090.0370095,349
29 Mar 20240.0361230.0376570.0353300.0364170.0364176,675
28 Mar 20240.0364260.0373500.0352870.0361230.0361231,873
27 Mar 20240.0378860.0380410.0341080.0364260.03642615,081
26 Mar 20240.0383780.0383890.0370030.0378860.0378868,811
25 Mar 20240.0375360.0385230.0368800.0383780.0383786,624
24 Mar 20240.0394810.0396570.0375160.0375360.03753610,438
23 Mar 20240.0378000.0400770.0377830.0394810.0394815,651
22 Mar 20240.0379570.0381610.0376980.0378000.0378009,253
21 Mar 20240.0394410.0397440.0374450.0379570.0379579,388
20 Mar 20240.0408210.0408380.0384000.0394410.0394419,697
19 Mar 20240.0384760.0411430.0381970.0408210.0408217,224
18 Mar 20240.0385430.0387560.0384120.0384760.0384764,634
17 Mar 20240.0384230.0406770.0384150.0385430.0385436,486
16 Mar 20240.0378240.0409960.0377870.0384230.0384231,545
15 Mar 20240.0364000.0391310.0363860.0378240.0378243,108
14 Mar 20240.0397220.0408420.0363710.0364000.036400670
13 Mar 20240.0401260.0401690.0350140.0397220.0397221,545
12 Mar 20240.0418590.0422390.0400430.0401260.04012610,418
11 Mar 20240.0402580.0445370.0399780.0418590.0418594,437
10 Mar 20240.0411050.0413750.0402480.0402580.0402588,531
09 Mar 20240.0419420.0420920.0406480.0411050.0411057,629
08 Mar 20240.0422130.0430380.0414910.0419420.0419428,319
07 Mar 20240.0443310.0445580.0399790.0422130.0422134,852
06 Mar 20240.0462570.0489420.0431430.0443310.044331545
05 Mar 20240.0446170.0489140.0442370.0462570.0462571,110
04 Mar 20240.0446240.0490900.0429630.0446170.0446171,184
03 Mar 20240.0422710.0448400.0403470.0446240.0446242,111
02 Mar 20240.0479920.0479980.0408310.0422710.0422711,148
01 Mar 20240.0497530.0512520.0407710.0479920.0479921,114
29 Feb 20240.0517420.0521530.0497270.0497530.0497537,738
28 Feb 20240.0511410.0520400.0509430.0517420.0517425,852
27 Feb 20240.0494610.0523090.0494270.0511410.0511418,822
26 Feb 20240.0491190.0508990.0475840.0494610.0494617,270
25 Feb 20240.0505200.0517870.0489610.0491190.0491197,655
24 Feb 20240.0426570.0508710.0424200.0505200.05052013,565
23 Feb 20240.0386560.0458510.0386520.0426570.0426579,949
22 Feb 20240.0445130.0445150.0373490.0386560.0386568,470
21 Feb 20240.0379100.0471080.0377970.0445130.0445138,672
20 Feb 20240.0399700.0408660.0366320.0379100.03791015,121
19 Feb 20240.0372600.0416780.0361690.0399700.03997010,520
18 Feb 20240.0354500.0379580.0350250.0372600.0372608,149
17 Feb 20240.0348970.0355590.0348960.0354500.0354508,172
16 Feb 20240.0362750.0362750.0331220.0348970.0348979,645
15 Feb 20240.0389460.0394260.0331860.0362750.0362758,519
14 Feb 20240.0386620.0391640.0383450.0389460.03894610,570
13 Feb 20240.0388710.0396170.0381740.0386620.0386627,000
12 Feb 20240.0381910.0388860.0381780.0388710.0388717,292
11 Feb 20240.0373220.0382100.0372930.0381910.0381917,180
10 Feb 20240.0371190.0373790.0370100.0373220.03732210,373
09 Feb 20240.0370650.0376320.0369680.0371190.03711919,984
08 Feb 20240.0364390.0371840.0361780.0370650.03706518,157
07 Feb 20240.0362550.0366160.0359240.0364390.03643916,291
06 Feb 20240.0383320.0385340.0358520.0362550.03625512,942
05 Feb 20240.0396560.0397760.0379250.0383320.03833213,934
04 Feb 20240.0399020.0400520.0387270.0396560.03965611,531
03 Feb 20240.0397610.0399990.0397240.0399020.0399027,190
02 Feb 20240.0424750.0425050.0385490.0397610.0397617,955
01 Feb 20240.0424940.0425090.0416730.0424750.04247511,567
31 Jan 20240.0414810.0426740.0412400.0424940.04249420,831
30 Jan 20240.0430810.0444530.0409740.0414810.04148114,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...