Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-13 | $0.0520 | $0.0577 | $0.0751 | $0.0515 |
2022-05-14 | $0.0577 | $0.0634 | $0.0651 | $0.0561 |
2022-05-15 | $0.0634 | $0.0705 | $0.0759 | $0.0591 |
2022-05-16 | $0.0705 | $0.0702 | $0.0730 | $0.0650 |
2022-05-17 | $0.0702 | $0.0711 | $0.0721 | $0.0669 |
2022-05-18 | $0.0711 | $0.0578 | $0.0714 | $0.0573 |
2022-05-19 | $0.0578 | $0.0626 | $0.0658 | $0.0577 |
2022-05-20 | $0.0626 | $0.0627 | $0.0627 | $0.0625 |
2022-05-21 | $0.0611 | $0.0630 | $0.0645 | $0.0598 |
2022-05-22 | $0.0630 | $0.0642 | $0.0644 | $0.0615 |
2022-05-23 | $0.0642 | $0.0664 | $0.0720 | $0.0624 |
2022-05-24 | $0.0664 | $0.0653 | $0.0681 | $0.0611 |
2022-05-25 | $0.0653 | $0.0613 | $0.0663 | $0.0610 |
2022-05-26 | $0.0613 | $0.0603 | $0.0641 | $0.0575 |
2022-05-27 | $0.0603 | $0.0592 | $0.0618 | $0.0569 |
2022-05-28 | $0.0592 | $0.0632 | $0.0665 | $0.0589 |
2022-05-29 | $0.0632 | $0.0631 | $0.0664 | $0.0601 |
2022-05-30 | $0.0631 | $0.0678 | $0.0697 | $0.0623 |
2022-05-31 | $0.0678 | $0.0705 | $0.0735 | $0.0660 |
2022-06-01 | $0.0705 | $0.0659 | $0.0749 | $0.0635 |
2022-06-02 | $0.0659 | $0.0672 | $0.0684 | $0.0608 |
2022-06-03 | $0.0672 | $0.0636 | $0.0680 | $0.0621 |
2022-06-04 | $0.0636 | $0.0663 | $0.0664 | $0.0617 |
2022-06-05 | $0.0663 | $0.0646 | $0.0663 | $0.0631 |
2022-06-06 | $0.0646 | $0.0684 | $0.0740 | $0.0645 |
2022-06-07 | $0.0684 | $0.0666 | $0.0702 | $0.0595 |
2022-06-08 | $0.0666 | $0.0686 | $0.0842 | $0.0645 |
2022-06-09 | $0.0686 | $0.0954 | $0.0986 | $0.0681 |
2022-06-10 | $0.0954 | $0.0769 | $0.1070000 | $0.0749 |
2022-06-11 | $0.0769 | $0.0687 | $0.0867 | $0.0664 |
2022-06-12 | $0.0687 | $0.0630 | $0.0711 | $0.0625 |
2022-06-13 | $0.0630 | $0.0519 | $0.0634 | $0.0511 |
2022-06-14 | $0.0519 | $0.0577 | $0.0605 | $0.0501 |
2022-06-15 | $0.0577 | $0.0720 | $0.0726 | $0.0492000 |
2022-06-16 | $0.0720 | $0.0558 | $0.0738 | $0.0550 |
2022-06-17 | $0.0558 | $0.0613 | $0.0653 | $0.0558 |
2022-06-18 | $0.0613 | $0.0572 | $0.0627 | $0.0510 |
2022-06-19 | $0.0572 | $0.0615 | $0.0630 | $0.0533 |
2022-06-20 | $0.0615 | $0.0643 | $0.0665 | $0.0565 |
2022-06-21 | $0.0643 | $0.0636 | $0.0670 | $0.0619 |
2022-06-22 | $0.0636 | $0.0609 | $0.0649 | $0.0599 |
2022-06-23 | $0.0609 | $0.0632 | $0.0667 | $0.0608 |
2022-06-24 | $0.0632 | $0.0652 | $0.0660 | $0.0614 |
2022-06-25 | $0.0652 | $0.0642 | $0.0673 | $0.0618 |
2022-06-26 | $0.0642 | $0.0641 | $0.0682 | $0.0636 |
2022-06-27 | $0.0641 | $0.0643 | $0.0697 | $0.0603 |
2022-06-28 | $0.0643 | $0.0607 | $0.0677 | $0.0601 |
2022-06-29 | $0.0607 | $0.0587 | $0.0626 | $0.0570 |
2022-06-30 | $0.0587 | $0.0594 | $0.0601 | $0.0544 |
2022-07-01 | $0.0594 | $0.0578 | $0.0640 | $0.0566 |
2022-07-02 | $0.0578 | $0.0586 | $0.0596 | $0.0557 |
2022-07-03 | $0.0586 | $0.0591 | $0.0606 | $0.0567 |
2022-07-04 | $0.0591 | $0.0606 | $0.0610 | $0.0565 |
2022-07-05 | $0.0606 | $0.0598 | $0.0627 | $0.0585 |
2022-07-06 | $0.0598 | $0.0607 | $0.0613 | $0.0584 |
2022-07-07 | $0.0607 | $0.0625 | $0.0635 | $0.0598 |
2022-07-08 | $0.0625 | $0.0663 | $0.0730 | $0.0621 |
2022-07-09 | $0.0663 | $0.0663 | $0.0725 | $0.0634 |
2022-07-10 | $0.0663 | $0.0631 | $0.0665 | $0.0620 |
2022-07-11 | $0.0631 | $0.0610 | $0.0637 | $0.0606 |
2022-07-12 | $0.0610 | $0.0602 | $0.0647 | $0.0581 |
2022-07-13 | $0.0602 | $0.0614 | $0.0635 | $0.0593 |
2022-07-14 | $0.0614 | $0.0661 | $0.0665 | $0.0590 |
2022-07-15 | $0.0661 | $0.0717 | $0.0788 | $0.0631 |
2022-07-16 | $0.0717 | $0.0733 | $0.0766 | $0.0656 |
2022-07-17 | $0.0733 | $0.0710 | $0.0803 | $0.0697 |
2022-07-18 | $0.0710 | $0.0733 | $0.0765 | $0.0666 |
2022-07-19 | $0.0733 | $0.0745 | $0.0778 | $0.0720 |
2022-07-20 | $0.0745 | $0.0716 | $0.0829 | $0.0707 |
2022-07-21 | $0.0716 | $0.0679 | $0.0735 | $0.0648 |
2022-07-22 | $0.0679 | $0.0642 | $0.0716 | $0.0600 |
2022-07-23 | $0.0642 | $0.0639 | $0.0683 | $0.0630 |
2022-07-24 | $0.0639 | $0.0645 | $0.0654 | $0.0605 |
2022-07-25 | $0.0645 | $0.0590 | $0.0645 | $0.0586 |
2022-07-26 | $0.0590 | $0.0585 | $0.0603 | $0.0549 |
2022-07-27 | $0.0585 | $0.0633 | $0.0637 | $0.0578 |
2022-07-28 | $0.0633 | $0.0629 | $0.0640 | $0.0588 |
2022-07-29 | $0.0629 | $0.0627 | $0.0655 | $0.0601 |
2022-07-30 | $0.0627 | $0.0641 | $0.0645 | $0.0609 |
2022-07-31 | $0.0641 | $0.0629 | $0.0643 | $0.0620 |
2022-08-01 | $0.0629 | $0.0602 | $0.0638 | $0.0585 |
2022-08-02 | $0.0602 | $0.0612 | $0.0627 | $0.0566 |
2022-08-03 | $0.0612 | $0.0587 | $0.0620 | $0.0576 |
2022-08-04 | $0.0587 | $0.0616 | $0.0621 | $0.0572 |
2022-08-05 | $0.0616 | $0.0624 | $0.0645 | $0.0606 |
2022-08-06 | $0.0624 | $0.0604 | $0.0628 | $0.0602 |
2022-08-07 | $0.0604 | $0.0605 | $0.0614 | $0.0596 |
2022-08-08 | $0.0605 | $0.0607 | $0.0640 | $0.0598 |
2022-08-09 | $0.0607 | $0.0589 | $0.0617 | $0.0508 |
2022-08-10 | $0.0589 | $0.0607 | $0.0631 | $0.0577 |
2022-08-11 | $0.0607 | $0.0780 | $0.0856 | $0.0601 |
2022-08-12 | $0.0780 | $0.0739 | $0.0850 | $0.0715 |
2022-08-13 | $0.0739 | $0.0784 | $0.0799 | $0.0734 |
2022-08-14 | $0.0784 | $0.0765 | $0.0795 | $0.0735 |
2022-08-15 | $0.0765 | $0.0708 | $0.0778 | $0.0694 |
2022-08-16 | $0.0708 | $0.0734 | $0.0745 | $0.0703 |
2022-08-17 | $0.0734 | $0.0708 | $0.0750 | $0.0696 |
2022-08-18 | $0.0708 | $0.0683 | $0.0713 | $0.0677 |
2022-08-19 | $0.0683 | $0.0635 | $0.0691 | $0.0610 |
2022-08-20 | $0.0635 | $0.0614 | $0.0647 | $0.0610 |
2022-08-21 | $0.0614 | $0.0654 | $0.0676 | $0.0612 |
2022-08-22 | $0.0654 | $0.0656 | $0.0657 | $0.0654 |
2022-08-23 | $0.0641 | $0.0652 | $0.0667 | $0.0632 |
2022-08-24 | $0.0652 | $0.0641 | $0.0665 | $0.0633 |
2022-08-25 | $0.0641 | $0.0636 | $0.0653 | $0.0633 |
2022-08-26 | $0.0636 | $0.0599 | $0.0682 | $0.0599 |
2022-08-27 | $0.0599 | $0.0604 | $0.0606 | $0.0558 |
2022-08-28 | $0.0604 | $0.0582 | $0.0629 | $0.0582 |
2022-08-29 | $0.0582 | $0.0576 | $0.0592 | $0.0550 |
2022-08-30 | $0.0576 | $0.0577 | $0.0577 | $0.0576 |
2022-08-31 | $0.0576 | $0.0578 | $0.0599 | $0.0573 |
2022-09-01 | $0.0578 | $0.0557 | $0.0583 | $0.0554 |
2022-09-02 | $0.0557 | $0.0558 | $0.0577 | $0.0553 |
2022-09-03 | $0.0558 | $0.0557 | $0.0559 | $0.0557 |
2022-09-04 | $0.0556 | $0.0570 | $0.0581 | $0.0544 |
2022-09-05 | $0.0570 | $0.0558 | $0.0574 | $0.0548 |
2022-09-06 | $0.0558 | $0.0520 | $0.0566 | $0.0503 |
2022-09-07 | $0.0520 | $0.0522 | $0.0522 | $0.0520 |
2022-09-08 | $0.0525 | $0.0517 | $0.0528 | $0.0500 |
2022-09-09 | $0.0517 | $0.0531 | $0.0564 | $0.0503 |
2022-09-10 | $0.0531 | $0.0508 | $0.0533 | $0.0499100 |
2022-09-11 | $0.0508 | $0.0508 | $0.0546 | $0.0501 |
2022-09-12 | $0.0508 | $0.0516 | $0.0524 | $0.0499000 |
2022-09-13 | $0.0516 | $0.0496000 | $0.0523 | $0.0493100 |
2022-09-14 | $0.0496000 | $0.0553 | $0.0560 | $0.0494000 |
2022-09-15 | $0.0553 | $0.0504 | $0.0558 | $0.0493100 |
2022-09-16 | $0.0504 | $0.0498000 | $0.0509 | $0.0488400 |
2022-09-17 | $0.0498000 | $0.0511 | $0.0524 | $0.0491800 |
2022-09-18 | $0.0511 | $0.0496800 | $0.0525 | $0.0487000 |
2022-09-19 | $0.0496800 | $0.0498000 | $0.0528 | $0.0480000 |
2022-09-20 | $0.0498000 | $0.0492000 | $0.0512 | $0.0478000 |
2022-09-21 | $0.0492000 | $0.0453700 | $0.0504 | $0.0443300 |
2022-09-22 | $0.0453700 | $0.0465000 | $0.0493000 | $0.0447300 |
2022-09-23 | $0.0465000 | $0.0481000 | $0.0504 | $0.0458000 |
2022-09-24 | $0.0481000 | $0.0466100 | $0.0488000 | $0.0455000 |
2022-09-25 | $0.0466100 | $0.0465000 | $0.0466100 | $0.0464000 |
2022-09-26 | $0.0464100 | $0.0467000 | $0.0472000 | $0.0449900 |
2022-09-27 | $0.0467000 | $0.0467000 | $0.0496000 | $0.0435000 |
2022-09-28 | $0.0467000 | $0.0470000 | $0.0470000 | $0.0466000 |
2022-09-29 | $0.0458500 | $0.0465000 | $0.0469300 | $0.0447400 |
2022-09-30 | $0.0465000 | $0.0455000 | $0.0484000 | $0.0451000 |
2022-10-01 | $0.0455000 | $0.0469000 | $0.0498800 | $0.0454000 |
2022-10-02 | $0.0469000 | $0.0470000 | $0.0471000 | $0.0469000 |
2022-10-03 | $0.0489400 | $0.0517 | $0.0574 | $0.0471900 |
2022-10-04 | $0.0517 | $0.0522 | $0.0558 | $0.0491800 |
2022-10-05 | $0.0522 | $0.0539 | $0.0545 | $0.0484000 |
2022-10-06 | $0.0539 | $0.0540 | $0.0569 | $0.0524 |
2022-10-07 | $0.0540 | $0.0555 | $0.0567 | $0.0540 |
2022-10-08 | $0.0555 | $0.0567 | $0.0595 | $0.0542 |
2022-10-09 | $0.0567 | $0.0621 | $0.0648 | $0.0549 |
2022-10-10 | $0.0621 | $0.0552 | $0.0622 | $0.0537 |
2022-10-11 | $0.0552 | $0.0515 | $0.0552 | $0.0480000 |
2022-10-12 | $0.0515 | $0.0520 | $0.0536 | $0.0480000 |
2022-10-13 | $0.0520 | $0.0520 | $0.0520 | $0.0518 |
2022-10-14 | $0.0541 | $0.0532 | $0.0588 | $0.0496800 |
2022-10-15 | $0.0532 | $0.0535 | $0.0535 | $0.0532 |
2022-10-16 | $0.0504 | $0.0532 | $0.0586 | $0.0495000 |
2022-10-17 | $0.0532 | $0.0516 | $0.0554 | $0.0509 |
2022-10-18 | $0.0516 | $0.0527 | $0.0544 | $0.0496300 |
2022-10-19 | $0.0527 | $0.0515 | $0.0527 | $0.0496400 |
2022-10-20 | $0.0515 | $0.0521 | $0.0540 | $0.0502 |
2022-10-21 | $0.0521 | $0.0504 | $0.0526 | $0.0474900 |
2022-10-22 | $0.0504 | $0.0495100 | $0.0504 | $0.0493000 |
2022-10-23 | $0.0495100 | $0.0525 | $0.0539 | $0.0483000 |
2022-10-24 | $0.0525 | $0.0488400 | $0.0526 | $0.0482400 |
2022-10-25 | $0.0488400 | $0.0491000 | $0.0515 | $0.0484700 |
2022-10-26 | $0.0491000 | $0.0491000 | $0.0508 | $0.0484200 |
2022-10-27 | $0.0491000 | $0.0487000 | $0.0508 | $0.0479100 |
2022-10-28 | $0.0487000 | $0.0486000 | $0.0487000 | $0.0486000 |
2022-10-30 | $0.0504 | $0.0485000 | $0.0504 | $0.0480000 |
2022-10-31 | $0.0485000 | $0.0497000 | $0.0500000 | $0.0475000 |
2022-11-01 | $0.0497000 | $0.0493000 | $0.0507 | $0.0479000 |
2022-11-02 | $0.0493000 | $0.0479000 | $0.0493000 | $0.0472300 |
2022-11-03 | $0.0479000 | $0.0490000 | $0.0515 | $0.0479000 |
2022-11-04 | $0.0490000 | $0.0505 | $0.0513 | $0.0478100 |
2022-11-05 | $0.0505 | $0.0633 | $0.0724 | $0.0499000 |
2022-11-06 | $0.0633 | $0.0531 | $0.0687 | $0.0527 |
2022-11-07 | $0.0531 | $0.0557 | $0.0600 | $0.0512 |
2022-11-08 | $0.0557 | $0.0547 | $0.0615 | $0.0501 |
2022-11-09 | $0.0547 | $0.0442100 | $0.0555 | $0.0431200 |
2022-11-10 | $0.0442100 | $0.0500000 | $0.0515 | $0.0442100 |
2022-11-11 | $0.0500000 | $0.0486800 | $0.0503 | $0.0470000 |
2022-11-12 | $0.0486800 | $0.0458000 | $0.0489400 | $0.0451000 |
2022-11-13 | $0.0458000 | $0.0459900 | $0.0469000 | $0.0431200 |
2022-11-14 | $0.0459900 | $0.0440000 | $0.0460000 | $0.0418000 |
2022-11-15 | $0.0440000 | $0.0438000 | $0.0478600 | $0.0436000 |
2022-11-16 | $0.0438000 | $0.0465200 | $0.0479000 | $0.0430000 |
2022-11-17 | $0.0465200 | $0.0440100 | $0.0504 | $0.0427100 |
2022-11-18 | $0.0440100 | $0.0440900 | $0.0440900 | $0.0439000 |
2022-11-19 | $0.0454800 | $0.0433100 | $0.0497200 | $0.0402300 |
2022-11-20 | $0.0433100 | $0.0436000 | $0.0436000 | $0.0432100 |
2022-11-21 | $0.0396800 | $0.0381200 | $0.0413000 | $0.0378400 |
2022-11-22 | $0.0381200 | $0.0407000 | $0.0407000 | $0.0373000 |
2022-11-23 | $0.0407000 | $0.0392900 | $0.0412000 | $0.0380100 |
2022-11-24 | $0.0392900 | $0.0389900 | $0.0410000 | $0.0373600 |
2022-11-25 | $0.0389900 | $0.0393000 | $0.0401000 | $0.0389000 |
2022-11-26 | $0.0393000 | $0.0392000 | $0.0400900 | $0.0385000 |
2022-11-27 | $0.0392000 | $0.0394000 | $0.0401900 | $0.0387400 |
2022-11-28 | $0.0394000 | $0.0381000 | $0.0400000 | $0.0380000 |
2022-11-29 | $0.0381000 | $0.0389000 | $0.0394000 | $0.0381000 |
2022-11-30 | $0.0389000 | $0.0409000 | $0.0424900 | $0.0388000 |
2022-12-01 | $0.0409000 | $0.0408900 | $0.0432900 | $0.0401200 |
2022-12-02 | $0.0408900 | $0.0411000 | $0.0413000 | $0.0390000 |
2022-12-03 | $0.0411000 | $0.0406000 | $0.0420900 | $0.0399200 |
2022-12-04 | $0.0406000 | $0.0395000 | $0.0415000 | $0.0388000 |
2022-12-05 | $0.0395000 | $0.0390100 | $0.0404000 | $0.0383500 |
2022-12-06 | $0.0390100 | $0.0394000 | $0.0396000 | $0.0383000 |
2022-12-07 | $0.0394000 | $0.0377000 | $0.0397000 | $0.0376000 |
2022-12-08 | $0.0377000 | $0.0386000 | $0.0386000 | $0.0370000 |
2022-12-09 | $0.0386000 | $0.0378100 | $0.0394000 | $0.0370000 |
2022-12-10 | $0.0378100 | $0.0380000 | $0.0380000 | $0.0338000 |
2022-12-11 | $0.0380000 | $0.0367000 | $0.0380000 | $0.0346100 |
2022-12-12 | $0.0367000 | $0.0362000 | $0.0367000 | $0.0362000 |
2022-12-13 | $0.0352300 | $0.0344000 | $0.0359000 | $0.0322600 |
2022-12-14 | $0.0344000 | $0.0343000 | $0.0350500 | $0.0332600 |
2022-12-15 | $0.0343000 | $0.0332000 | $0.0346000 | $0.0331000 |
2022-12-16 | $0.0332000 | $0.0310400 | $0.0358100 | $0.0310100 |
2022-12-17 | $0.0310400 | $0.0331000 | $0.0335000 | $0.0306000 |
2022-12-18 | $0.0331000 | $0.0317000 | $0.0332000 | $0.0310000 |
2022-12-19 | $0.0317000 | $0.0316400 | $0.0317300 | $0.0315900 |
2022-12-20 | $0.0312000 | $0.0314000 | $0.0328000 | $0.0306200 |
2022-12-21 | $0.0314000 | $0.0304000 | $0.0318000 | $0.0298100 |
2022-12-22 | $0.0304000 | $0.0310000 | $0.0317900 | $0.0295000 |
2022-12-23 | $0.0310000 | $0.0361100 | $0.0441000 | $0.0305000 |
2022-12-24 | $0.0361100 | $0.0332100 | $0.0373000 | $0.0321200 |
2022-12-25 | $0.0332100 | $0.0338000 | $0.0352000 | $0.0320000 |
2022-12-26 | $0.0338000 | $0.0338000 | $0.0340000 | $0.0337000 |
2022-12-27 | $0.0324000 | $0.0318000 | $0.0336000 | $0.0299100 |
2022-12-28 | $0.0318000 | $0.0316000 | $0.0332900 | $0.0301100 |
2022-12-29 | $0.0316000 | $0.0317000 | $0.0319000 | $0.0316000 |
2022-12-30 | $0.0310000 | $0.0322800 | $0.0338600 | $0.0307700 |
2022-12-31 | $0.0322800 | $0.0314000 | $0.0324000 | $0.0307000 |
2023-01-01 | $0.0314000 | $0.0318000 | $0.0320000 | $0.0313000 |
2023-01-02 | $0.0324000 | $0.0330000 | $0.0348800 | $0.0320300 |
2023-01-03 | $0.0330000 | $0.0334000 | $0.0344900 | $0.0318000 |
2023-01-04 | $0.0334000 | $0.0336000 | $0.0336000 | $0.0334000 |
2023-01-07 | $0.0517 | $0.0470000 | $0.0537 | $0.0450200 |
2023-01-08 | $0.0470000 | $0.0539 | $0.0539 | $0.0464000 |
2023-01-09 | $0.0539 | $0.0507 | $0.0549 | $0.0498300 |
2023-01-10 | $0.0507 | $0.0506 | $0.0522 | $0.0488500 |
2023-01-11 | $0.0506 | $0.0506 | $0.0508 | $0.0504 |
2023-01-12 | $0.0637 | $0.0663 | $0.0694 | $0.0571 |
2023-01-13 | $0.0663 | $0.0660 | $0.0664 | $0.0659 |
2023-01-14 | $0.0794 | $0.0803 | $0.0828 | $0.0722 |
2023-01-15 | $0.0803 | $0.0764 | $0.0803 | $0.0686 |
2023-01-16 | $0.0764 | $0.0755 | $0.0778 | $0.0708 |
2023-01-17 | $0.0755 | $0.0751 | $0.0759 | $0.0751 |
2023-01-18 | $0.0794 | $0.0752 | $0.0820 | $0.0725 |
2023-01-19 | $0.0752 | $0.0841 | $0.0847 | $0.0752 |
2023-01-20 | $0.0841 | $0.0974 | $0.1029000 | $0.0836 |
2023-01-21 | $0.0974 | $0.0901 | $0.1032000 | $0.0879 |
2023-01-22 | $0.0901 | $0.0985 | $0.1010000 | $0.0895 |
2023-01-23 | $0.0985 | $0.0967 | $0.0985 | $0.0965 |
2023-01-25 | $0.1083000 | $0.1475000 | $0.1628000 | $0.1061000 |
2023-01-26 | $0.1475000 | $0.1422000 | $0.1481000 | $0.1420000 |
2023-01-27 | $0.1299000 | $0.1474000 | $0.1553000 | $0.1244000 |
2023-01-28 | $0.1474000 | $0.1377000 | $0.1509000 | $0.1327000 |
2023-01-29 | $0.1377000 | $0.1378000 | $0.1378000 | $0.1366000 |
LCX is building a blockchain ecosystem – enabling institutional, merchant and consumer access digital assets in a secure, trusted ecosystem.
LCX aims to build a new infrastructure for digital finance, focusing on all aspects of compliance and regulation. Investing to build AML and KYC technology solutions at the institutional and consumer level, including on-chain analytics and surveillance for all crypto deposits and withdrawals.
LCX is continuously engaging with policy makers, regulators, and financial institutions and will routinely participate in financial and security audits, as well as regulatory compliance reviews.
Sorry, detailed technology about LCX is not currently available
Sorry, detailed features about LCX is not currently available