LUSDUSDT
LUSD / Tether USD
cryptoComposite
InactiveJul 29, 2022 8:00:00 PM EDT
1.00USDT+1.373%(+0.01)
LUSDUSDT Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-07-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.373% | 5 | 0.000% |
| 2022-07-28 | 0.9680 | 0.9865 | 0.9680 | 0.9865 | +8.923% | 28 | +1.373% |
| 2022-07-25 | 0.9056 | 0.9565 | 0.9056 | 0.9056 | -6.634% | 4 | +10.418% |
| 2022-06-21 | 0.9341 | 0.9700 | 0.9341 | 0.9700 | -2.948% | 167 | +3.093% |
| 2022-06-16 | 0.9795 | 0.9995 | 0.9795 | 0.9995 | +47.096% | 798 | +0.053% |
| 2022-06-14 | 0.7000 | 0.9875 | 0.6795 | 0.6795 | -13.612% | 706 | +47.174% |
| 2022-06-11 | 0.7865 | 0.7865 | 0.7865 | 0.7865 | -1.641% | 52 | +27.141% |
| 2022-05-19 | 0.7498 | 0.7997 | 0.7498 | 0.7997 | -19.677% | 34 | +25.055% |
| 2022-05-10 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | +24.443% | 100 | +0.448% |
| 2022-04-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.093% | 76 | +25.000% |
| 2022-04-18 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | +1.399% | 18 | +28.866% |
| 2022-04-16 | 0.7653 | 0.7653 | 0.7653 | 0.7653 | +4.830% | 10 | +30.669% |
| 2022-04-08 | 0.7893 | 0.9000 | 0.7300 | 0.7300 | +0.000% | 49 | +36.980% |
| 2022-04-06 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -15.895% | 15 | +36.980% |
| 2022-04-02 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | +8.500% | 1 | +15.207% |
| 2022-03-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +4.575% | 9 | +25.000% |
| 2022-03-24 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | -15.000% | 9 | +30.719% |
| 2022-03-08 | 0.9951 | 0.9951 | 0.6100 | 0.9000 | -9.560% | 76 | +11.111% |
| 2022-02-21 | 0.9952 | 0.9952 | 0.9951 | 0.9951 | -0.006% | 28 | +0.488% |
| 2022-02-10 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | -0.366% | 11 | +0.482% |
| 2022-02-09 | 0.9952 | 0.9989 | 0.9952 | 0.9989 | +0.010% | 28 | +0.115% |
| 2022-02-07 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | +0.351% | 5 | +0.125% |
| 2022-01-27 | 0.9800 | 1.0027 | 0.9800 | 0.9953 | +0.531% | 3,293 | +0.476% |
| 2022-01-25 | 0.9890 | 0.9900 | 0.9890 | 0.9900 | +8.850% | 49 | +1.010% |
| 2022-01-21 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | -8.037% | 1 | +9.949% |
| 2022-01-20 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | +8.739% | 1 | +1.112% |
| 2022-01-18 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | -0.053% | 2 | +9.948% |
| 2022-01-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -2.151% | 2 | +9.890% |
| 2022-01-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.034% | 1 | +7.527% |
| 2022-01-03 | 0.9205 | 0.9205 | 0.9205 | 0.9205 | -3.083% | 26 | +8.639% |
| 2021-12-31 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | -4.552% | 4 | +5.290% |
| 2021-12-20 | 0.9952 | 0.9952 | 0.9951 | 0.9951 | -0.398% | 74 | +0.497% |
| 2021-12-18 | 0.9000 | 0.9990 | 0.9000 | 0.9990 | +10.245% | 1,874 | +0.096% |
| 2021-12-14 | 0.9020 | 0.9062 | 0.9020 | 0.9062 | -0.419% | 233 | +10.351% |
| 2021-12-12 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | +1.111% | 170 | +9.889% |
| 2021-12-07 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | -1.098% | 192 | +11.110% |
| 2021-12-03 | 0.9607 | 0.9607 | 0.9100 | 0.9100 | -0.546% | 2 | +9.890% |
| 2021-12-01 | 0.9675 | 0.9675 | 0.9150 | 0.9150 | -5.426% | 16 | +9.290% |
| 2021-11-29 | 0.9511 | 0.9675 | 0.9511 | 0.9675 | +0.709% | 170 | +3.359% |
| 2021-11-27 | 0.9607 | 0.9607 | 0.9607 | 0.9607 | +8.369% | 0.125 | +4.092% |
| 2021-11-26 | 0.8987 | 0.8987 | 0.8865 | 0.8865 | -1.500% | 21 | +12.803% |
| 2021-11-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.523% | 3 | +11.111% |
| 2021-11-19 | 0.9159 | 0.9607 | 0.8865 | 0.8865 | -7.723% | 24 | +12.803% |
| 2021-11-18 | 0.9461 | 0.9607 | 0.9461 | 0.9607 | -0.006% | 23 | +4.092% |
| 2021-11-16 | 0.9607 | 0.9607 | 0.9607 | 0.9607 | +4.930% | 1 | +4.085% |
| 2021-11-12 | 0.9700 | 0.9700 | 0.9156 | 0.9156 | -5.607% | 21 | +9.217% |
| 2021-11-11 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 1 | +3.093% |
| 2021-11-10 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.301% | 22 | +3.093% |
| 2021-11-08 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | -4.086% | 12 | +6.496% |
| 2021-11-05 | 0.9792 | 0.9792 | 0.9790 | 0.9790 | +3.531% | 13 | +2.145% |
| 2021-11-04 | 0.9245 | 0.9456 | 0.9245 | 0.9456 | +3.323% | 32 | +5.752% |
| 2021-11-03 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | -0.525% | 537 | +9.266% |
| 2021-11-02 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +3.782% | 4 | +8.692% |
| 2021-11-01 | 0.9088 | 0.9088 | 0.8865 | 0.8865 | -2.454% | 46 | +12.803% |
| 2021-10-31 | 0.9088 | 0.9088 | 0.9088 | 0.9088 | 0.000% | 11 | +10.035% |
| 2021-10-30 | 0.9088 | 0.9088 | 0.9088 | 0.9088 | -1.088% | 92 | +10.035% |
| 2021-10-29 | 0.9456 | 0.9456 | 0.9088 | 0.9188 | +1.100% | 125 | +8.838% |
| 2021-10-28 | 0.9138 | 0.9138 | 0.9088 | 0.9088 | -0.547% | 213 | +10.035% |
| 2021-10-27 | 0.9138 | 0.9138 | 0.9138 | 0.9138 | +0.550% | 2 | +9.433% |
| 2021-10-26 | 0.9388 | 0.9569 | 0.9088 | 0.9088 | -3.196% | 264 | +10.035% |
| 2021-10-25 | 0.9088 | 0.9388 | 0.9088 | 0.9388 | +3.301% | 28 | +6.519% |
| 2021-10-24 | 0.9088 | 0.9880 | 0.9088 | 0.9088 | -8.016% | 91 | +10.035% |
| 2021-10-23 | 0.9889 | 3.9000 | 0.8200 | 0.9880 | +9.778% | 46,752 | +1.214% |
| 2021-10-22 | 0.9200 | 0.9200 | 0.8985 | 0.9000 | -9.091% | 686 | +11.111% |
| 2021-10-21 | 1.0970 | 8.0000 | 0.8400 | 0.9900 | -7.761% | 10,767 | +1.010% |
| 2021-10-20 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | +7.203% | 4 | -6.829% |
| 2021-10-10 | 1.7912 | 1.9630 | 1.0012 | 1.0012 | -44.105% | 104 | -0.118% |
| 2021-10-09 | 0.9993 | 1.8001 | 0.9993 | 1.7912 | +79.252% | 625 | -44.171% |
| 2021-10-08 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | 0.000% | 4 | +0.074% |
| 2021-09-15 | 0.9993 | 0.9993 | 0.9993 | 0.9993 | +0.002% | 1 | +0.074% |
| 2021-09-13 | 0.9993 | 0.9993 | 0.9992 | 0.9992 | 0.000% | 11 | +0.076% |
| 2021-09-11 | 0.9993 | 0.9993 | 0.9992 | 0.9992 | -0.637% | 25 | +0.076% |
| 2021-09-09 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | -0.000% | 2 | -0.561% |
| 2021-09-03 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | 0.000% | 1 | -0.561% |
| 2021-09-02 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | +0.000% | 29 | -0.561% |
| 2021-08-31 | 1.0056 | 1.0056 | 1.0056 | 1.0056 | +0.623% | 2 | -0.561% |
| 2021-08-29 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | -0.767% | 2 | +0.059% |
| 2021-08-24 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | 0.000% | 6 | -0.709% |
| 2021-08-18 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | 0.000% | 20 | -0.709% |
| 2021-08-17 | 1.0071 | 1.0071 | 1.0071 | 1.0071 | +0.499% | 2 | -0.709% |
| 2021-08-15 | 1.0021 | 1.0021 | 0.9991 | 1.0021 | +0.304% | 33 | -0.214% |
| 2021-08-13 | 1.0000 | 1.0000 | 0.9991 | 0.9991 | -0.090% | 1,160 | +0.090% |
| 2021-08-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 0.000% |
| 2021-08-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 51 | 0.000% |
| 2021-08-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 26 | 0.000% |
| 2021-08-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.000% | 117 | 0.000% |
| 2021-08-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | -0.000% |
| 2021-08-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | -0.000% |
| 2021-08-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.210% | 19 | -0.000% |
| 2021-08-03 | 0.9977 | 1.0021 | 0.9977 | 1.0021 | +0.437% | 1,811 | -0.210% |
| 2021-08-02 | 0.9798 | 0.9977 | 0.9798 | 0.9977 | +25.018% | 100 | +0.226% |
| 2021-08-01 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | 0.000% | 32 | +25.301% |
| 2021-07-27 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | 0.000% | 42 | +25.301% |
| 2021-07-18 | 0.8279 | 0.9798 | 0.7981 | 0.7981 | 0.000% | 7 | +25.301% |
| 2021-07-14 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | +0.000% | 6 | +25.301% |
| 2021-07-10 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | -0.005% | 15 | +25.301% |
| 2021-07-08 | 0.8279 | 0.8279 | 0.7981 | 0.7981 | -3.597% | 34 | +25.295% |
| 2021-07-06 | 0.8279 | 0.8279 | 0.8279 | 0.8279 | -0.000% | 99 | +20.788% |
| 2021-07-04 | 0.8790 | 0.8790 | 0.8279 | 0.8279 | +4.797% | 23 | +20.788% |
| 2021-07-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -0.279% | 0.12658228 | +26.582% |
| 2021-07-01 | 0.9670 | 0.9978 | 0.7922 | 0.7922 | -11.977% | 324 | +26.230% |
| 2021-06-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -0.000% | 100 | +11.111% |
| 2021-06-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +0.000% | 207 | +11.111% |
| 2021-06-23 | 0.9670 | 0.9670 | 0.9000 | 0.9000 | 0.000% | 3 | +11.111% |
| 2021-06-20 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 52 | +11.111% |
| 2021-06-19 | 0.6000 | 0.9000 | 0.6000 | 0.9000 | +50.000% | 109 | +11.111% |
| 2021-06-18 | 0.9000 | 0.9000 | 0.6000 | 0.6000 | -33.333% | 83 | +66.667% |
| 2021-06-16 | 0.9660 | 0.9660 | 0.9000 | 0.9000 | -6.832% | 6 | +11.111% |
| 2021-06-13 | 0.9000 | 0.9660 | 0.9000 | 0.9660 | +7.333% | 19 | +3.520% |
| 2021-06-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.832% | 2 | +11.111% |
| 2021-06-11 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | -0.103% | 1 | +3.520% |
| 2021-06-10 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.000% | 10 | +3.413% |
| 2021-06-09 | 0.9000 | 0.9670 | 0.9000 | 0.9670 | +28.793% | 2 | +3.413% |
| 2021-06-08 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | -16.576% | 1 | +33.188% |
| 2021-06-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -6.929% | 156 | +11.111% |
| 2021-06-04 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | +0.000% | 1 | +3.413% |
| 2021-06-03 | 0.8800 | 0.9670 | 0.8800 | 0.9670 | +9.886% | 53 | +3.413% |
| 2021-06-01 | 0.6010 | 0.8800 | 0.6010 | 0.8800 | -8.997% | 45 | +13.636% |
| 2021-05-31 | 0.8100 | 0.9670 | 0.8100 | 0.9670 | +19.383% | 43 | +3.413% |
| 2021-05-30 | 0.9578 | 0.9670 | 0.8100 | 0.8100 | -15.434% | 56 | +23.457% |
| 2021-05-29 | 0.7000 | 0.9578 | 0.7000 | 0.9578 | +57.022% | 147 | +4.402% |
| 2021-05-28 | 0.8500 | 0.9670 | 0.6100 | 0.6100 | -30.682% | 97 | +63.934% |
| 2021-05-27 | 0.9000 | 0.9000 | 0.8000 | 0.8800 | -2.222% | 442 | +13.636% |
| 2021-05-26 | 0.8800 | 0.9000 | 0.6125 | 0.9000 | +50.000% | 601 | +11.111% |
| 2021-05-25 | 0.9000 | 0.9000 | 0.5909 | 0.6000 | -6.380% | 352 | +66.667% |
| 2021-05-24 | 0.6409 | 0.6409 | 0.6409 | 0.6409 | +4.152% | 102 | +56.033% |
| 2021-05-23 | 0.8405 | 0.8405 | 0.6153 | 0.6153 | -35.902% | 86 | +62.512% |
| 2021-05-22 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 120 | +4.167% |
| 2021-05-21 | 0.9978 | 0.9978 | 0.5413 | 0.9900 | -0.694% | 22 | +1.010% |
| 2021-05-20 | 0.8460 | 0.9969 | 0.5400 | 0.9969 | +17.839% | 1,602 | +0.309% |
| 2021-05-19 | 1.0017 | 1.0019 | 0.8460 | 0.8460 | -15.558% | 3,084 | +18.204% |
| 2021-05-18 | 1.1000 | 1.1000 | 0.9803 | 1.0019 | -8.921% | 5,425 | -0.187% |
| 2021-05-17 | 1.9774 | 90.0000 | 1.0008 | 1.1000 | -44.371% | 8,982 | -9.091% |
| 2021-05-16 | 1.9774 | 1.9774 | 1.9774 | 1.9774 | +97.136% | 30 | -49.428% |
| 2021-05-15 | 1.0013 | 1.0774 | 1.0013 | 1.0031 | -0.048% | 489 | -0.305% |
| 2021-05-14 | 0.9992 | 1.0035 | 0.9992 | 1.0035 | +0.458% | 8 | -0.353% |
| 2021-05-13 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | -0.106% | 21 | +0.104% |
| 2021-05-12 | 1.0013 | 1.0013 | 1.0000 | 1.0000 | +0.106% | 8 | -0.002% |
| 2021-05-11 | 0.9990 | 1.0013 | 0.9990 | 0.9990 | -0.230% | 9 | +0.104% |
| 2021-05-10 | 1.0013 | 1.0013 | 1.0013 | 1.0013 | -0.229% | 1 | -0.126% |
| 2021-05-09 | 0.9994 | 1.0036 | 0.9994 | 1.0036 | +0.412% | 39 | -0.355% |
| 2021-05-08 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | +0.049% | 5 | +0.056% |
| 2021-05-07 | 0.9993 | 0.9993 | 0.9990 | 0.9990 | -0.049% | 110 | +0.104% |
| 2021-05-06 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | +0.010% | 31 | +0.056% |
| 2021-05-02 | 0.9995 | 0.9995 | 0.9993 | 0.9993 | -0.005% | 6 | +0.066% |
| 2021-04-30 | 0.9994 | 0.9994 | 0.9994 | 0.9994 | +0.013% | 11 | +0.061% |
| 2021-04-28 | 1.0000 | 1.0000 | 0.9600 | 0.9993 | -0.074% | 417 | +0.074% |
| 2021-04-27 | 2.0215 | 2.0215 | 1.0000 | 1.0000 | -50.531% | 298 | -0.000% |
| 2021-04-26 | 3.0060 | 3.0060 | 2.0215 | 2.0215 | 0.000% | 13 | -50.531% |