LND Historical USD Price
Daily close · May 1, 2018 → May 1, 2019Daily price history
Apr 1, 2019 → May 1, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-01 | $0.00496226 | $0.00502854 | $0.00447835 | $0.00498489 | $44,882.26 |
| 2019-04-30 | $0.00462813 | $0.00499549 | $0.00459387 | $0.00482054 | $38,532.07 |
| 2019-04-29 | $0.00473773 | $0.00492316 | $0.00426929 | $0.00462754 | $37,199.03 |
| 2019-04-28 | $0.00458504 | $0.00498585 | $0.00454068 | $0.00485136 | $38,509.81 |
| 2019-04-27 | $0.00492981 | $0.00500099 | $0.0043577 | $0.00458522 | $42,319.54 |
| 2019-04-26 | $0.00484512 | $0.0051269 | $0.00478247 | $0.00492709 | $36,852.11 |
| 2019-04-25 | $0.00524205 | $0.00549152 | $0.00481179 | $0.00502848 | $38,390.27 |
| 2019-04-24 | $0.0050875 | $0.00559889 | $0.00495942 | $0.00524077 | $40,761.01 |
| 2019-04-23 | $0.00478605 | $0.00581926 | $0.0047671 | $0.00509191 | $37,815.08 |
| 2019-04-22 | $0.00512389 | $0.00521904 | $0.00387231 | $0.0047816 | $48,858.79 |
| 2019-04-21 | $0.005366 | $0.00644913 | $0.00481486 | $0.00509508 | $42,145.74 |
| 2019-04-20 | $0.00542098 | $0.00573434 | $0.00531989 | $0.00535893 | $46,172.06 |
| 2019-04-19 | $0.00562554 | $0.00602159 | $0.00529467 | $0.00542169 | $42,270.18 |
| 2019-04-18 | $0.00548494 | $0.00566067 | $0.004613 | $0.00560208 | $42,476.60 |
| 2019-04-17 | $0.00514395 | $0.00561847 | $0.00512388 | $0.00552772 | $47,116.27 |
| 2019-04-16 | $0.00479711 | $0.00521671 | $0.00464543 | $0.0051466 | $35,592.17 |
| 2019-04-15 | $0.00507965 | $0.00534913 | $0.00459825 | $0.0047969 | $36,567.18 |
| 2019-04-14 | $0.0043614 | $0.00533302 | $0.00427488 | $0.00508548 | $33,482.28 |
| 2019-04-13 | $0.00525745 | $0.00551807 | $0.00428939 | $0.00437 | $32,544.02 |
| 2019-04-12 | $0.00527594 | $0.00534841 | $0.00505031 | $0.00526416 | $37,924.54 |
| 2019-04-11 | $0.00639598 | $0.00642556 | $0.0042536 | $0.00527626 | $39,980.19 |
| 2019-04-10 | $0.00535472 | $0.00646037 | $0.00521977 | $0.00640337 | $49,814.47 |
| 2019-04-08 | $0.00594443 | $0.00683088 | $0.00391926 | $0.0059494 | $42,241.89 |
| 2019-04-07 | $0.00530587 | $0.00651418 | $0.00502537 | $0.00593488 | $39,753.19 |
| 2019-04-06 | $0.00484828 | $0.00541204 | $0.0048012 | $0.00530512 | $48,557.61 |
| 2019-04-05 | $0.00418477 | $0.00491064 | $0.00417688 | $0.00488532 | $40,189.51 |
| 2019-04-04 | $0.00426226 | $0.00438801 | $0.00411174 | $0.00419668 | $35,543.32 |
| 2019-04-03 | $0.00425552 | $0.00465156 | $0.00406865 | $0.00426819 | $40,123.72 |
| 2019-04-02 | $0.00369227 | $0.00428788 | $0.00355913 | $0.00425715 | $35,751.52 |
| 2019-04-01 | $0.00377501 | $0.00394282 | $0.00337844 | $0.0036991 | $29,324.61 |