Report issue
Historical Data for Lido
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.685 | $ 0.701 | $ 0.683 | $ 0.693 | $ 0.701 | +2.30% | $ 52,313,762 | +2.09% | $ 629,420,799 | +2.40% |
16 Apr | $ 0.685 | $ 0.699 | $ 0.664 | $ 0.683 | $ 0.685 | -0.06% | $ 51,241,650 | +1.67% | $ 614,695,793 | -0.07% |
15 Apr | $ 0.707 | $ 0.734 | $ 0.681 | $ 0.702 | $ 0.685 | -3.04% | $ 50,398,338 | -27.8% | $ 615,134,397 | -3.07% |
14 Apr | $ 0.721 | $ 0.784 | $ 0.704 | $ 0.729 | $ 0.707 | -1.99% | $ 69,793,791 | +55.7% | $ 634,607,949 | -1.88% |
13 Apr | $ 0.757 | $ 0.767 | $ 0.708 | $ 0.738 | $ 0.720 | -4.79% | $ 44,837,398 | +24.8% | $ 646,747,669 | -4.84% |
12 Apr | $ 0.732 | $ 0.766 | $ 0.721 | $ 0.744 | $ 0.757 | +3.43% | $ 35,932,762 | -19.1% | $ 679,608,620 | +3.51% |
11 Apr | $ 0.713 | $ 0.739 | $ 0.706 | $ 0.722 | $ 0.731 | +2.56% | $ 44,415,299 | -11% | $ 656,568,882 | +2.43% |
10 Apr | $ 0.738 | $ 0.738 | $ 0.691 | $ 0.720 | $ 0.714 | -3.31% | $ 49,928,920 | -49.6% | $ 640,970,365 | -3.30% |
9 Apr | $ 0.627 | $ 0.739 | $ 0.617 | $ 0.680 | $ 0.738 | +17.8% | $ 99,066,237 | +37.2% | $ 662,876,150 | +17.9% |
8 Apr | $ 0.696 | $ 0.714 | $ 0.618 | $ 0.664 | $ 0.626 | -9.99% | $ 72,228,213 | -38.9% | $ 562,421,721 | -9.99% |
7 Apr | $ 0.692 | $ 0.728 | $ 0.631 | $ 0.687 | $ 0.696 | +0.60% | $ 118,283,763 | +136.2% | $ 624,824,212 | +0.60% |
6 Apr | $ 0.826 | $ 0.827 | $ 0.675 | $ 0.755 | $ 0.692 | -16.3% | $ 50,073,440 | +180.6% | $ 621,128,493 | -16.2% |
5 Apr | $ 0.836 | $ 0.846 | $ 0.818 | $ 0.832 | $ 0.826 | -1.23% | $ 17,843,855 | -63.4% | $ 741,589,882 | -1.22% |
4 Apr | $ 0.833 | $ 0.856 | $ 0.806 | $ 0.833 | $ 0.836 | +0.35% | $ 48,752,580 | +25.2% | $ 750,752,011 | +0.33% |
3 Apr | $ 0.813 | $ 0.844 | $ 0.784 | $ 0.819 | $ 0.833 | +2.53% | $ 38,926,499 | -28.3% | $ 748,269,245 | +2.38% |
2 Apr | $ 0.900 | $ 0.900 | $ 0.809 | $ 0.856 | $ 0.814 | -9.54% | $ 54,313,453 | +55.2% | $ 730,890,930 | -9.57% |
1 Apr | $ 0.873 | $ 0.916 | $ 0.873 | $ 0.891 | $ 0.900 | +3.09% | $ 34,991,104 | -13.3% | $ 808,229,736 | +3.07% |
31 Mar | $ 0.857 | $ 0.879 | $ 0.841 | $ 0.863 | $ 0.873 | +1.92% | $ 40,370,883 | +45.6% | $ 784,184,010 | +2.10% |
30 Mar | $ 0.874 | $ 0.882 | $ 0.847 | $ 0.864 | $ 0.855 | -2.08% | $ 27,727,297 | -37.6% | $ 768,057,723 | -1.96% |
29 Mar | $ 0.929 | $ 0.952 | $ 0.858 | $ 0.903 | $ 0.872 | -6.04% | $ 44,464,221 | -5.13% | $ 783,389,855 | -6.06% |
28 Mar | $ 1.01 | $ 1.03 | $ 0.909 | $ 0.970 | $ 0.929 | -8.42% | $ 46,870,630 | +35.2% | $ 833,950,546 | -8.72% |
27 Mar | $ 1.02 | $ 1.06 | $ 1.01 | $ 1.03 | $ 1.02 | -0.49% | $ 34,678,852 | -15.4% | $ 913,573,873 | -0.61% |
26 Mar | $ 1.06 | $ 1.09 | $ 1.01 | $ 1.04 | $ 1.02 | -3.41% | $ 40,977,980 | +12.5% | $ 919,187,386 | -3.39% |
25 Mar | $ 1.07 | $ 1.08 | $ 1.05 | $ 1.07 | $ 1.06 | -0.99% | $ 36,430,119 | -28.9% | $ 951,455,405 | -0.79% |
24 Mar | $ 1.04 | $ 1.08 | $ 1.02 | $ 1.05 | $ 1.07 | +2.99% | $ 51,259,149 | +46.9% | $ 959,041,367 | +3.29% |
23 Mar | $ 1.01 | $ 1.05 | $ 1.01 | $ 1.03 | $ 1.03 | +1.90% | $ 34,899,838 | +26.5% | $ 928,471,765 | +1.92% |
22 Mar | $ 0.991 | $ 1.04 | $ 0.991 | $ 1.01 | $ 1.01 | +2.35% | $ 27,591,770 | -2.37% | $ 911,007,022 | +2.50% |
21 Mar | $ 1.02 | $ 1.03 | $ 0.977 | $ 1.00 | $ 0.990 | -2.87% | $ 28,260,350 | -39.4% | $ 888,827,786 | -2.77% |
20 Mar | $ 1.04 | $ 1.04 | $ 0.992 | $ 1.02 | $ 1.02 | -2.13% | $ 46,611,022 | -47.5% | $ 914,167,809 | -2.13% |
19 Mar | $ 0.950 | $ 1.06 | $ 0.942 | $ 0.998 | $ 1.04 | +9.53% | $ 88,774,633 | +120.8% | $ 934,027,529 | +9.53% |
18 Mar | $ 0.963 | $ 0.963 | $ 0.901 | $ 0.944 | $ 0.950 | -1.39% | $ 40,213,087 | -26.5% | $ 852,761,079 | -1.48% |
17 Mar | $ 0.923 | $ 0.993 | $ 0.923 | $ 0.951 | $ 0.964 | +4.42% | $ 54,730,192 | 0% | $ 865,552,925 | 0% |
1 - 32 from 32
Show rows
50