LORDS Historical USD Price
Daily close · Feb 26, 2022 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.50532 | $0.51915 | $0.42413 | $0.43877 | $637,263.33 |
| 2024-01-17 | $0.57021 | $0.57069 | $0.49506 | $0.50532 | $576,589.40 |
| 2024-01-16 | $0.58983 | $0.61411 | $0.56788 | $0.57021 | $850,760.08 |
| 2024-01-15 | $0.63736 | $0.64841 | $0.58983 | $0.58983 | $817,471.56 |
| 2024-01-14 | $0.6666 | $0.67582 | $0.63736 | $0.63736 | $873,409.27 |
| 2024-01-13 | $0.70245 | $0.70558 | $0.65856 | $0.6666 | $859,465.97 |
| 2024-01-12 | $0.79166 | $0.80054 | $0.7028 | $0.70376 | $957,974.19 |
| 2024-01-11 | $0.77994 | $0.85919 | $0.77968 | $0.7919 | $1.25M |
| 2024-01-10 | $0.72926 | $0.79428 | $0.72851 | $0.77994 | $1.11M |
| 2024-01-09 | $0.7757 | $0.77833 | $0.70145 | $0.73033 | $1.00M |
| 2024-01-08 | $0.72581 | $0.7832 | $0.65682 | $0.7757 | $1.09M |
| 2024-01-07 | $0.75311 | $0.76468 | $0.7243 | $0.72654 | $1.02M |
| 2024-01-06 | $0.7942 | $0.79914 | $0.72431 | $0.75311 | $1.04M |
| 2024-01-05 | $0.78898 | $0.86819 | $0.71789 | $0.7942 | $1.37M |
| 2024-01-04 | $0.61468 | $0.81598 | $0.57309 | $0.78898 | $1.41M |
| 2024-01-03 | $0.60762 | $0.64555 | $0.55388 | $0.61551 | $918,279.55 |
| 2024-01-02 | $0.58474 | $0.65846 | $0.55087 | $0.60762 | $1.10M |
| 2024-01-01 | $0.59176 | $0.59876 | $0.5439905 | $0.58319 | $299,514.46 |
| 2023-12-31 | $0.60516 | $0.61452 | $0.59029 | $0.59176 | $717,918.98 |
| 2023-12-30 | $0.58946 | $0.6189 | $0.58946 | $0.60516 | $876,584.55 |
| 2023-12-29 | $0.62136 | $0.65969 | $0.55061 | $0.58946 | $963,355.70 |
| 2023-12-28 | $0.75367 | $0.8015 | $0.61496 | $0.62136 | $982,856.06 |
| 2023-12-27 | $0.70752 | $0.88886 | $0.68405 | $0.75367 | $1.58M |
| 2023-12-26 | $0.54404 | $0.78576 | $0.54404 | $0.7054 | $1.61M |
| 2023-12-25 | $0.51336 | $0.54646 | $0.50305 | $0.54404 | $859,811.70 |
| 2023-12-24 | $0.48312 | $0.52462 | $0.48185 | $0.51336 | $666,067.66 |
| 2023-12-23 | $0.48863 | $0.50346 | $0.44729 | $0.48463 | $726,086.72 |
| 2023-12-22 | $0.40432 | $0.50718 | $0.39016 | $0.48863 | $827,676.68 |
| 2023-12-21 | $0.38279 | $0.41651 | $0.3735 | $0.40432 | $615,109.00 |
| 2023-12-20 | $0.41592 | $0.44391 | $0.38279 | $0.38279 | $491,609.54 |