LENDS Historical USD Price
Daily close · Feb 13, 2024 → Feb 11, 2025Daily price history
Jan 13, 2025 → Feb 11, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-11 | $0.00113 | $0.00123889 | $0.00109543 | $0.001165 | $49,505.61 |
| 2025-02-10 | $0.00117917 | $0.00118 | $0.00109536 | $0.00113 | $34,015.67 |
| 2025-02-09 | $0.00125962 | $0.00125976 | $0.00116688 | $0.00118 | $30,335.37 |
| 2025-02-08 | $0.00118563 | $0.00127667 | $0.00111211 | $0.00125967 | $46,612.19 |
| 2025-02-07 | $0.0013075 | $0.00165667 | $0.00115 | $0.00117306 | $175,338.83 |
| 2025-02-06 | $0.00118721 | $0.00134091 | $0.00116921 | $0.00129009 | $129,951.66 |
| 2025-02-05 | $0.001205 | $0.00148375 | $0.00115758 | $0.00118743 | $141,050.51 |
| 2025-02-04 | $0.00125909 | $0.0012905 | $0.00108505 | $0.001205 | $62,514.40 |
| 2025-02-03 | $0.00118643 | $0.0013946 | $0.00104395 | $0.00125909 | $59,033.78 |
| 2025-02-02 | $0.00127429 | $0.00131 | $0.00117417 | $0.00118714 | $42,606.72 |
| 2025-02-01 | $0.00148447 | $0.00152386 | $0.00128264 | $0.00128264 | $32,806.93 |
| 2025-01-31 | $0.0015273 | $0.00160863 | $0.00145375 | $0.00148444 | $37,772.53 |
| 2025-01-30 | $0.00175709 | $0.00177235 | $0.00151775 | $0.00151845 | $75,434.75 |
| 2025-01-29 | $0.001998 | $0.00225 | $0.00140996 | $0.001756 | $301,416.38 |
| 2025-01-28 | $0.00180744 | $0.003555 | $0.00148515 | $0.00198286 | $515,087.36 |
| 2025-01-27 | $0.00127363 | $0.00192882 | $0.00125 | $0.00182279 | $226,178.07 |
| 2025-01-26 | $0.0014 | $0.00141884 | $0.00126438 | $0.00128 | $103,700.05 |
| 2025-01-25 | $0.00139333 | $0.00145625 | $0.00139321 | $0.0014 | $14,556.61 |
| 2025-01-24 | $0.00151075 | $0.00156636 | $0.00139333 | $0.00139333 | $72,078.69 |
| 2025-01-23 | $0.00161 | $0.00186 | $0.001504 | $0.00151075 | $188,040.38 |
| 2025-01-22 | $0.00120908 | $0.001875 | $0.00120179 | $0.00159 | $122,987.17 |
| 2025-01-21 | $0.00123217 | $0.00125048 | $0.00118173 | $0.00120906 | $27,210.30 |
| 2025-01-20 | $0.0013521 | $0.00135985 | $0.0012245 | $0.00123217 | $28,167.88 |
| 2025-01-19 | $0.00155109 | $0.00155421 | $0.00130714 | $0.0013521 | $36,013.34 |
| 2025-01-18 | $0.00160357 | $0.00162067 | $0.00150364 | $0.00155143 | $21,304.94 |
| 2025-01-17 | $0.00199 | $0.00199874 | $0.00158595 | $0.00160444 | $118,705.30 |
| 2025-01-16 | $0.00137557 | $0.00187887 | $0.00132529 | $0.00183467 | $248,203.25 |
| 2025-01-15 | $0.00134 | $0.00139 | $0.00126 | $0.00137557 | $41,510.83 |
| 2025-01-14 | $0.001425 | $0.00142545 | $0.001275 | $0.00134 | $50,774.50 |
| 2025-01-13 | $0.00143591 | $0.00150164 | $0.00131455 | $0.001465 | $34,650.26 |