Crypto Rate Dashboard
LODE Token Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-11-28 |
$0.0927442 |
$0.1113136 |
$0.09199956 |
$0.0969491 |
$2,599.38 |
| 2024-11-27 |
$0.10963422 |
$0.14639992 |
$0.09084028 |
$0.091553 |
$9,311.15 |
| 2024-11-26 |
$0.11640736 |
$0.11640736 |
$0.08117613 |
$0.10963422 |
$11,037.02 |
| 2024-11-25 |
$0.10922487 |
$0.15651076 |
$0.0983836 |
$0.11640736 |
$8,783.98 |
| 2024-11-24 |
$0.12673661 |
$0.14100589 |
$0.10922487 |
$0.10922487 |
$6,033.25 |
| 2024-11-23 |
$0.11454515 |
$0.19301958 |
$0.11454515 |
$0.12673661 |
$6,441.37 |
| 2024-11-22 |
$0.15248284 |
$0.15576493 |
$0.11463236 |
$0.11538782 |
$6,537.76 |
| 2024-11-21 |
$0.16089036 |
$0.18466904 |
$0.14278185 |
$0.15248284 |
$5,737.43 |
| 2024-11-20 |
$0.17942832 |
$0.21692936 |
$0.14912157 |
$0.16106788 |
$7,056.39 |
| 2024-11-19 |
$0.22026923 |
$0.22212131 |
$0.12236452 |
$0.17942832 |
$21,838.34 |
| 2024-11-18 |
$0.13887335 |
$0.23562386 |
$0.13887335 |
$0.22026923 |
$22,166.36 |
| 2024-11-17 |
$0.15223037 |
$0.15223037 |
$0.13768417 |
$0.13887335 |
$857.44 |
| 2024-11-16 |
$0.13296821 |
$0.15840605 |
$0.11923273 |
$0.15223037 |
$4,536.96 |
| 2024-11-15 |
$0.1361276 |
$0.14559868 |
$0.13274583 |
$0.13296821 |
$956.22 |
| 2024-11-14 |
$0.16828029 |
$0.16828029 |
$0.13556496 |
$0.1361276 |
$1,501.92 |
| 2024-11-13 |
$0.1387287 |
$0.18531694 |
$0.1386712 |
$0.16828029 |
$10,714.35 |
| 2024-11-12 |
$0.12158799 |
$0.14542823 |
$0.11940002 |
$0.1387287 |
$6,236.38 |
| 2024-11-11 |
$0.12185716 |
$0.13296635 |
$0.10324887 |
$0.11968033 |
$7,396.76 |
| 2024-11-10 |
$0.12688192 |
$0.12759704 |
$0.11438455 |
$0.12185716 |
$2,782.92 |
| 2024-11-09 |
$0.12794378 |
$0.12794378 |
$0.11125299 |
$0.12688192 |
$3,071.67 |
| 2024-11-08 |
$0.13378478 |
$0.13378478 |
$0.10786658 |
$0.12794378 |
$2,593.47 |
| 2024-11-07 |
$0.97489268 |
$1.29 |
$0.12222737 |
$0.13378478 |
$2,791.57 |
| 2024-11-06 |
$1.15 |
$1.24 |
$0.92937348 |
$0.95172954 |
$2,325.83 |
| 2024-11-05 |
$1.13 |
$1.25 |
$1.13 |
$1.15 |
$918.93 |
| 2024-11-04 |
$1.05 |
$1.23 |
$0.91238954 |
$1.13 |
$6,531.31 |
| 2024-11-03 |
$1.21 |
$1.29 |
$1.01 |
$1.05 |
$7,571.26 |
| 2024-11-02 |
$1.09 |
$1.26 |
$1.02 |
$1.21 |
$9,597.32 |
| 2024-11-01 |
$1.19 |
$1.23 |
$1.03 |
$1.09 |
$8,305.34 |
| 2024-10-31 |
$1.33 |
$1.43 |
$1.19 |
$1.19 |
$3,704.34 |
| 2024-10-30 |
$1.47 |
$1.84 |
$1.15 |
$1.33 |
$10,698.62 |
Share this link via
Or copy link
