LOCK Historical USD Price
Daily close · Aug 21, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00968062 | $0.00986831 | $0.00961171 | $0.00969229 | $12.61 |
| 2026-09-24 | $0.00967122 | $0.00972173 | $0.00949575 | $0.00968013 | $12.59 |
| 2026-09-23 | $0.00990939 | $0.0100352 | $0.00953883 | $0.00967043 | $12.58 |
| 2026-09-22 | $0.0099888 | $0.00999241 | $0.00979365 | $0.00991416 | $12.89 |
| 2026-09-21 | $0.00953983 | $0.01008748 | $0.00953983 | $0.0099967 | $13.00 |
| 2026-09-20 | $0.00947048 | $0.0095261 | $0.00925844 | $0.00952601 | $12.39 |
| 2026-09-19 | $0.00940982 | $0.0095584 | $0.0093925 | $0.00948452 | $12.34 |
| 2026-09-18 | $0.00881786 | $0.00951978 | $0.00878957 | $0.00940977 | $20.91 |
| 2026-09-17 | $0.00870978 | $0.00894078 | $0.00870233 | $0.00882451 | $19.61 |
| 2026-09-16 | $0.00864047 | $0.00873973 | $0.00855443 | $0.00871644 | $19.37 |
| 2026-09-15 | $0.00906152 | $0.00907419 | $0.00852591 | $0.00864888 | $19.22 |
| 2026-09-14 | $0.00892532 | $0.00939509 | $0.0089032 | $0.00906258 | $20.14 |
| 2026-09-13 | $0.00909985 | $0.00910437 | $0.00888895 | $0.0089222 | $19.83 |
| 2026-09-12 | $0.00906056 | $0.00916496 | $0.00904502 | $0.00910073 | $20.22 |
| 2026-09-11 | $0.00878509 | $0.00949793 | $0.00878509 | $0.00906281 | $20.14 |
| 2026-09-10 | $0.00889147 | $0.00894473 | $0.00868994 | $0.00878344 | $19.52 |
| 2026-09-09 | $0.00895575 | $0.00908505 | $0.00881886 | $0.00889082 | $19.76 |
| 2026-09-08 | $0.00897084 | $0.00903168 | $0.0088077 | $0.00895013 | $19.89 |
| 2026-09-07 | $0.0090572 | $0.00911778 | $0.00889546 | $0.00897655 | $19.95 |
| 2026-09-06 | $0.00893547 | $0.00908423 | $0.00892257 | $0.00905812 | $20.13 |
| 2026-09-05 | $0.00885628 | $0.00897477 | $0.00882296 | $0.00893988 | $19.86 |
| 2026-09-04 | $0.00904364 | $0.00915463 | $0.00878417 | $0.00885326 | $56.20 |
| 2026-09-03 | $0.00862632 | $0.00909517 | $0.00857685 | $0.00904518 | $57.41 |
| 2026-09-02 | $0.00885012 | $0.00887632 | $0.00856006 | $0.00862103 | $342.49 |
| 2026-09-01 | $0.00902818 | $0.00909312 | $0.00874517 | $0.0088505 | $57.86 |
| 2026-08-31 | $0.00884123 | $0.00910169 | $0.00879659 | $0.0090289 | $50.25 |
| 2026-08-30 | $0.00899361 | $0.00925385 | $0.00878635 | $0.00884323 | $49.22 |
| 2026-08-29 | $0.00894146 | $0.00900166 | $0.00889932 | $0.00899616 | $50.07 |
| 2026-08-28 | $0.0091916 | $0.00925911 | $0.00885439 | $0.00893985 | $49.76 |
| 2026-08-27 | $0.00916661 | $0.00935037 | $0.00909101 | $0.00919123 | $51.16 |