LODE Historical USD Price
Daily close · Dec 20, 2022 → Nov 28, 2024Daily price history
Oct 30, 2024 → Nov 28, 2024| 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 |