LPOOL Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.89660058 | $0.93064055 | $0.85339481 | $0.89577447 | $98,969.27 |
| 2022-03-22 | $0.95245396 | $0.95487682 | $0.88641036 | $0.8917347 | $145,928.48 |
| 2022-03-21 | $0.82974677 | $1.00 | $0.82710343 | $0.94592741 | $295,739.86 |
| 2022-03-18 | $0.84061953 | $0.86016739 | $0.82424022 | $0.83713546 | $64,610.61 |
| 2022-03-17 | $0.81577584 | $0.86685107 | $0.80268718 | $0.84072554 | $71,891.30 |
| 2022-03-16 | $0.79952313 | $0.83429247 | $0.78485085 | $0.81712136 | $166,159.74 |
| 2022-03-15 | $0.83762427 | $0.83770072 | $0.79400804 | $0.80011045 | $140,535.16 |
| 2022-03-14 | $0.83872825 | $0.85122282 | $0.81560083 | $0.8289775 | $147,687.81 |
| 2022-03-13 | $0.86330492 | $0.86693596 | $0.82783642 | $0.83801224 | $138,627.23 |
| 2022-03-12 | $0.85643565 | $0.89187784 | $0.85643565 | $0.86357835 | $121,326.57 |
| 2022-03-11 | $0.85695998 | $0.88187627 | $0.84916483 | $0.86806285 | $165,619.77 |
| 2022-03-10 | $0.89903548 | $0.9084383 | $0.85508867 | $0.85699101 | $208,306.83 |
| 2022-03-09 | $0.8906641 | $0.91598481 | $0.87661576 | $0.9022473 | $293,320.38 |
| 2022-03-08 | $0.87244232 | $0.92936428 | $0.87050576 | $0.89215358 | $370,468.93 |
| 2022-03-07 | $0.88884124 | $0.90013574 | $0.85304155 | $0.87302803 | $433,388.33 |
| 2022-03-06 | $0.97010656 | $0.97492288 | $0.8852367 | $0.88963284 | $490,979.39 |
| 2022-03-05 | $0.93464736 | $1.00 | $0.92502065 | $0.96987268 | $471,019.88 |
| 2022-03-04 | $1.00 | $1.02 | $0.94903058 | $0.95104005 | $203,537.43 |
| 2022-03-03 | $1.05 | $1.06 | $1.01 | $1.03 | $116,383.71 |
| 2022-03-02 | $1.13 | $1.13 | $1.05 | $1.05 | $147,370.75 |
| 2022-03-01 | $1.17 | $1.18 | $1.09 | $1.12 | $209,667.43 |
| 2022-02-28 | $1.10 | $1.17 | $1.08 | $1.17 | $256,568.16 |
| 2022-02-27 | $1.20 | $1.22 | $1.10 | $1.10 | $228,856.18 |
| 2022-02-26 | $1.07 | $1.55 | $1.06 | $1.20 | $978,075.01 |
| 2022-02-25 | $0.99361975 | $1.08 | $0.97231465 | $1.07 | $286,053.02 |
| 2022-02-24 | $1.14 | $1.14 | $0.93890253 | $0.98176654 | $406,847.23 |
| 2022-02-23 | $1.06 | $1.37 | $1.06 | $1.15 | $624,771.02 |
| 2022-02-22 | $1.07 | $1.10 | $1.04 | $1.06 | $389,263.23 |
| 2022-02-21 | $1.14 | $1.17 | $1.06 | $1.07 | $499,934.93 |
| 2022-02-20 | $1.21 | $1.21 | $1.12 | $1.14 | $517,528.73 |