LordToken USD (LTT18598-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:19AM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 13 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 06 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 30 Mar 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | - |
| 27 Mar 2024 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | - |
| 26 Mar 2024 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | - |
| 25 Mar 2024 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | - |
| 24 Mar 2024 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | - |
| 23 Mar 2024 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | - |
| 22 Mar 2024 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | - |
| 21 Mar 2024 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | 0.001773 | - |
| 20 Mar 2024 | 0.001955 | 0.002095 | 0.001773 | 0.001773 | 0.001773 | 89 |
| 19 Mar 2024 | 0.001861 | 0.001955 | 0.001861 | 0.001955 | 0.001955 | 14 |
| 18 Mar 2024 | 0.001932 | 0.002214 | 0.001835 | 0.001861 | 0.001861 | 322 |
| 17 Mar 2024 | 0.001965 | 0.001973 | 0.001774 | 0.001932 | 0.001932 | 267 |
| 16 Mar 2024 | 0.001951 | 0.001974 | 0.001804 | 0.001965 | 0.001965 | 49 |
| 15 Mar 2024 | 0.001858 | 0.001960 | 0.001777 | 0.001951 | 0.001951 | 119 |
| 14 Mar 2024 | 0.002134 | 0.002134 | 0.001780 | 0.001858 | 0.001858 | 246 |
| 13 Mar 2024 | 0.001884 | 0.003506 | 0.001884 | 0.002134 | 0.002134 | 439 |
| 12 Mar 2024 | 0.002168 | 0.002168 | 0.001816 | 0.001884 | 0.001884 | 207 |
| 11 Mar 2024 | 0.001781 | 0.002706 | 0.001777 | 0.002168 | 0.002168 | 603 |
| 10 Mar 2024 | 0.002022 | 0.002022 | 0.001780 | 0.001781 | 0.001781 | 298 |
| 09 Mar 2024 | 0.002020 | 0.002141 | 0.001775 | 0.002022 | 0.002022 | 172 |
| 08 Mar 2024 | 0.002023 | 0.002306 | 0.001781 | 0.002020 | 0.002020 | 199 |
| 07 Mar 2024 | 0.002390 | 0.002390 | 0.001854 | 0.002023 | 0.002023 | 108 |
| 06 Mar 2024 | 0.001858 | 0.002390 | 0.001858 | 0.002390 | 0.002390 | 161 |
| 05 Mar 2024 | 0.001883 | 0.002318 | 0.001789 | 0.001858 | 0.001858 | 283 |
| 04 Mar 2024 | 0.002340 | 0.002340 | 0.001883 | 0.001883 | 0.001883 | 96 |
| 03 Mar 2024 | 0.002024 | 0.002360 | 0.001889 | 0.002340 | 0.002340 | 124 |
| 02 Mar 2024 | 0.002011 | 0.002198 | 0.001815 | 0.002024 | 0.002024 | 463 |
| 01 Mar 2024 | 0.001955 | 0.002197 | 0.001777 | 0.002011 | 0.002011 | 308 |
| 29 Feb 2024 | 0.002127 | 0.002127 | 0.001778 | 0.001955 | 0.001955 | 164 |
| 28 Feb 2024 | 0.001921 | 0.002542 | 0.001921 | 0.002127 | 0.002127 | 200 |
| 27 Feb 2024 | 0.002238 | 0.002373 | 0.001777 | 0.001921 | 0.001921 | 280 |
| 26 Feb 2024 | 0.002158 | 0.002862 | 0.001776 | 0.002238 | 0.002238 | 771 |
| 25 Feb 2024 | 0.001773 | 0.002373 | 0.001773 | 0.002158 | 0.002158 | 177 |
| 24 Feb 2024 | 0.002488 | 0.002488 | 0.001773 | 0.001773 | 0.001773 | 265 |
| 23 Feb 2024 | 0.002165 | 0.003511 | 0.001864 | 0.002488 | 0.002488 | 1,021 |
| 22 Feb 2024 | 0.002408 | 0.002496 | 0.001807 | 0.002165 | 0.002165 | 307 |
| 21 Feb 2024 | 0.002484 | 0.002612 | 0.002408 | 0.002408 | 0.002408 | 70 |
| 20 Feb 2024 | 0.002382 | 0.002578 | 0.001824 | 0.002484 | 0.002484 | 258 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 18 Feb 2024 | - | - | - | - | - | - |
| 17 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | - |
| 13 Feb 2024 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | - |
| 12 Feb 2024 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | - |
| 11 Feb 2024 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | - |
| 10 Feb 2024 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | - |
| 09 Feb 2024 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | - |
| 08 Feb 2024 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | - |
| 07 Feb 2024 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | 0.002382 | - |
| 06 Feb 2024 | 0.002403 | 0.002501 | 0.002382 | 0.002382 | 0.002382 | 1 |
| 05 Feb 2024 | 0.002404 | 0.002404 | 0.002403 | 0.002403 | 0.002403 | - |
| 04 Feb 2024 | 0.002404 | 0.002404 | 0.002404 | 0.002404 | 0.002404 | - |
| 03 Feb 2024 | 0.002440 | 0.002440 | 0.002404 | 0.002404 | 0.002404 | - |
| 02 Feb 2024 | 0.003161 | 0.003161 | 0.002440 | 0.002440 | 0.002440 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.