LUA Coin Values LUA
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-18 | $0.1270000 | $0.1273000 | $0.1330000 | $0.1225000 |
2021-03-19 | $0.1273000 | $0.1237000 | $0.1318000 | $0.1098000 |
2021-03-20 | $0.1237000 | $0.1235000 | $0.1368000 | $0.1140000 |
2021-03-21 | $0.1235000 | $0.1325000 | $0.1363000 | $0.1163000 |
2021-03-22 | $0.1325000 | $0.1378000 | $0.1600000 | $0.1300000 |
2021-03-23 | $0.1378000 | $0.1330000 | $0.1430000 | $0.1235000 |
2021-03-24 | $0.1330000 | $0.1385000 | $0.1482000 | $0.1258000 |
2021-03-25 | $0.1385000 | $0.1265000 | $0.1388000 | $0.1172000 |
2021-03-26 | $0.1265000 | $0.1285000 | $0.1420000 | $0.1207000 |
2021-03-27 | $0.1285000 | $0.1333000 | $0.1373000 | $0.1255000 |
2021-03-28 | $0.1333000 | $0.1378000 | $0.1440000 | $0.1333000 |
2021-03-29 | $0.1378000 | $0.1398000 | $0.1415000 | $0.1348000 |
2021-03-30 | $0.1398000 | $0.1457000 | $0.1568000 | $0.1353000 |
2021-03-31 | $0.1457000 | $0.1403000 | $0.1475000 | $0.1348000 |
2021-04-01 | $0.1403000 | $0.1510000 | $0.1630000 | $0.1313000 |
2021-04-02 | $0.1510000 | $0.1713000 | $0.1822000 | $0.1500000 |
2021-04-03 | $0.1713000 | $0.2070000 | $0.2780000 | $0.1713000 |
2021-04-04 | $0.2070000 | $0.2265000 | $0.2395000 | $0.2025000 |
2021-04-05 | $0.2265000 | $0.2410000 | $0.2908000 | $0.2013000 |
2021-04-06 | $0.2410000 | $0.2308000 | $0.2602000 | $0.1700000 |
2021-04-07 | $0.2308000 | $0.1925000 | $0.2347000 | $0.1865000 |
2021-04-08 | $0.1925000 | $0.1958000 | $0.1958000 | $0.1925000 |
2021-04-24 | $0.1220000 | $0.1155000 | $0.1247000 | $0.1113000 |
2021-04-25 | $0.1155000 | $0.1082000 | $0.1182000 | $0.1055000 |
2021-04-26 | $0.1082000 | $0.1182000 | $0.1260000 | $0.1057000 |
2021-04-27 | $0.1182000 | $0.1348000 | $0.1400000 | $0.1148000 |
2021-04-28 | $0.1348000 | $0.1278000 | $0.1440000 | $0.1200000 |
2021-04-29 | $0.1278000 | $0.1273000 | $0.1335000 | $0.1222000 |
2021-04-30 | $0.1273000 | $0.1335000 | $0.1427000 | $0.1243000 |
2021-05-01 | $0.1335000 | $0.1303000 | $0.1365000 | $0.1240000 |
2021-05-02 | $0.1303000 | $0.1270000 | $0.1350000 | $0.1225000 |
2021-05-03 | $0.1270000 | $0.1525000 | $0.1695000 | $0.1263000 |
2021-05-04 | $0.1525000 | $0.1430000 | $0.1527000 | $0.1343000 |
2021-05-05 | $0.1430000 | $0.1425000 | $0.1447000 | $0.1380000 |
2021-05-06 | $0.1355000 | $0.1308000 | $0.1410000 | $0.1283000 |
2021-05-07 | $0.1308000 | $0.1275000 | $0.1407000 | $0.1090000 |
2021-05-08 | $0.1275000 | $0.1285000 | $0.1318000 | $0.1245000 |
2021-05-09 | $0.1285000 | $0.1253000 | $0.1318000 | $0.1163000 |
2021-05-10 | $0.1253000 | $0.1195000 | $0.1313000 | $0.1115000 |
2021-05-11 | $0.1195000 | $0.1200000 | $0.1242000 | $0.1092000 |
2021-05-12 | $0.1200000 | $0.1105000 | $0.1240000 | $0.1100000 |
2021-05-13 | $0.1105000 | $0.0985 | $0.1135000 | $0.0875 |
2021-05-14 | $0.0985 | $0.1003000 | $0.1057000 | $0.0940 |
2021-05-15 | $0.1003000 | $0.0940 | $0.1035000 | $0.0933 |
2021-05-16 | $0.0940 | $0.0893 | $0.1013000 | $0.0803 |
2021-05-17 | $0.0893 | $0.0828 | $0.0925 | $0.0808 |
2021-05-18 | $0.0828 | $0.0813 | $0.0870 | $0.0803 |
2021-05-19 | $0.0813 | $0.0610 | $0.0830 | $0.0490000 |
2021-05-20 | $0.0610 | $0.0658 | $0.0730 | $0.0583 |
2021-05-21 | $0.0658 | $0.0610 | $0.0703 | $0.0588 |
2021-05-22 | $0.0610 | $0.0638 | $0.0698 | $0.0585 |
2021-05-23 | $0.0638 | $0.0533 | $0.0648 | $0.0490000 |
2021-05-24 | $0.0533 | $0.0615 | $0.0633 | $0.0533 |
2021-05-25 | $0.0615 | $0.0598 | $0.0655 | $0.0598 |
2021-05-26 | $0.0598 | $0.0600 | $0.0618 | $0.0588 |
2021-05-27 | $0.0600 | $0.0665 | $0.0678 | $0.0590 |
2021-05-28 | $0.0665 | $0.0565 | $0.0665 | $0.0553 |
2021-05-29 | $0.0565 | $0.0565 | $0.0575 | $0.0525 |
2021-05-30 | $0.0565 | $0.0590 | $0.0680 | $0.0555 |
2021-05-31 | $0.0590 | $0.0590 | $0.0590 | $0.0590 |
2021-06-01 | $0.0590 | $0.0643 | $0.0670 | $0.0588 |
2021-06-02 | $0.0643 | $0.0650 | $0.0680 | $0.0630 |
2021-06-03 | $0.0650 | $0.0670 | $0.0713 | $0.0640 |
2021-06-04 | $0.0670 | $0.0640 | $0.0673 | $0.0605 |
2021-06-05 | $0.0640 | $0.0608 | $0.0665 | $0.0608 |
2021-06-06 | $0.0608 | $0.0608 | $0.0615 | $0.0608 |
2021-06-07 | $0.0608 | $0.0590 | $0.0630 | $0.0590 |
2021-06-08 | $0.0590 | $0.0545 | $0.0590 | $0.0515 |
2021-06-09 | $0.0545 | $0.0565 | $0.0570 | $0.0543 |
2021-06-10 | $0.0565 | $0.0570 | $0.0570 | $0.0563 |
2021-06-11 | $0.0570 | $0.0520 | $0.0570 | $0.0520 |
2021-06-12 | $0.0520 | $0.0490000 | $0.0520 | $0.0480000 |
2021-06-13 | $0.0490000 | $0.0472500 | $0.0500000 | $0.0472500 |
2021-06-14 | $0.0472500 | $0.0500000 | $0.0508 | $0.0472500 |
2021-06-15 | $0.0500000 | $0.0543 | $0.0550 | $0.0495000 |
2021-06-16 | $0.0543 | $0.0525 | $0.0545 | $0.0518 |
2021-06-17 | $0.0525 | $0.0533 | $0.0545 | $0.0515 |
2021-06-18 | $0.0533 | $0.0510 | $0.0538 | $0.0497500 |
2021-06-19 | $0.0510 | $0.0492500 | $0.0518 | $0.0492500 |
2021-06-20 | $0.0492500 | $0.0485000 | $0.0530 | $0.0452500 |
2021-06-21 | $0.0485000 | $0.0450000 | $0.0485000 | $0.0420000 |
2021-06-22 | $0.0450000 | $0.0410000 | $0.0455000 | $0.0367500 |
2021-06-23 | $0.0410000 | $0.0430000 | $0.0495000 | $0.0410000 |
2021-06-24 | $0.0430000 | $0.0455000 | $0.0495000 | $0.0412500 |
2021-06-25 | $0.0455000 | $0.0437500 | $0.0520 | $0.0430000 |
2021-06-26 | $0.0437500 | $0.0422500 | $0.0437500 | $0.0412500 |
2021-06-27 | $0.0422500 | $0.0437500 | $0.0447500 | $0.0422500 |
2021-06-28 | $0.0437500 | $0.0467500 | $0.0467500 | $0.0437500 |
2021-06-29 | $0.0467500 | $0.0503 | $0.0510 | $0.0462500 |
2021-06-30 | $0.0503 | $0.0520 | $0.0520 | $0.0487500 |
2021-07-01 | $0.0520 | $0.0500000 | $0.0520 | $0.0482500 |
2021-07-02 | $0.0500000 | $0.0495000 | $0.0500000 | $0.0482500 |
2021-07-03 | $0.0495000 | $0.0523 | $0.0523 | $0.0482500 |
2021-07-04 | $0.0523 | $0.0520 | $0.0538 | $0.0487500 |
2021-07-05 | $0.0520 | $0.0500000 | $0.0573 | $0.0500000 |
2021-07-06 | $0.0500000 | $0.0560 | $0.0573 | $0.0500000 |
2021-07-07 | $0.0560 | $0.0550 | $0.0600 | $0.0550 |
2021-07-08 | $0.0550 | $0.0570 | $0.0608 | $0.0508 |
2021-07-09 | $0.0570 | $0.0580 | $0.0613 | $0.0548 |
2021-07-10 | $0.0580 | $0.0598 | $0.0663 | $0.0580 |
2021-07-11 | $0.0598 | $0.0595 | $0.0650 | $0.0578 |
2021-07-12 | $0.0595 | $0.0565 | $0.0635 | $0.0550 |
2021-07-13 | $0.0565 | $0.0550 | $0.0575 | $0.0550 |
2021-07-14 | $0.0550 | $0.0575 | $0.0575 | $0.0525 |
2021-07-15 | $0.0575 | $0.0560 | $0.0603 | $0.0555 |
2021-07-16 | $0.0560 | $0.0573 | $0.0633 | $0.0535 |
2021-07-17 | $0.0573 | $0.0545 | $0.0580 | $0.0545 |
2021-07-18 | $0.0545 | $0.0558 | $0.0580 | $0.0530 |
2021-07-19 | $0.0558 | $0.0558 | $0.0558 | $0.0558 |
2021-07-21 | $0.0505 | $0.0518 | $0.0530 | $0.0503 |
2021-07-22 | $0.0518 | $0.0525 | $0.0535 | $0.0503 |
2021-07-23 | $0.0525 | $0.0568 | $0.0620 | $0.0525 |
2021-07-24 | $0.0568 | $0.0558 | $0.0575 | $0.0555 |
2021-07-25 | $0.0558 | $0.0545 | $0.0558 | $0.0545 |
2021-07-26 | $0.0545 | $0.0555 | $0.0573 | $0.0545 |
2021-07-27 | $0.0555 | $0.0545 | $0.0565 | $0.0535 |
2021-07-28 | $0.0545 | $0.0545 | $0.0558 | $0.0530 |
2021-07-29 | $0.0545 | $0.0548 | $0.0568 | $0.0530 |
2021-07-30 | $0.0548 | $0.0538 | $0.0560 | $0.0503 |
2021-07-31 | $0.0538 | $0.0608 | $0.0825 | $0.0538 |
2021-08-01 | $0.0608 | $0.0580 | $0.0623 | $0.0563 |
2021-08-02 | $0.0580 | $0.0573 | $0.0590 | $0.0480000 |
2021-08-03 | $0.0573 | $0.0563 | $0.0583 | $0.0550 |
2021-08-04 | $0.0563 | $0.0618 | $0.0685 | $0.0563 |
2021-08-05 | $0.0618 | $0.0625 | $0.0718 | $0.0590 |
2021-08-06 | $0.0625 | $0.0628 | $0.0655 | $0.0603 |
2021-08-07 | $0.0628 | $0.0635 | $0.0665 | $0.0620 |
2021-08-08 | $0.0635 | $0.0610 | $0.0670 | $0.0580 |
2021-08-09 | $0.0610 | $0.0733 | $0.0785 | $0.0550 |
2021-08-10 | $0.0733 | $0.0760 | $0.0810 | $0.0673 |
2021-08-11 | $0.0760 | $0.0745 | $0.0775 | $0.0730 |
2021-08-12 | $0.0730 | $0.0698 | $0.0735 | $0.0698 |
2021-08-13 | $0.0698 | $0.0755 | $0.0835 | $0.0693 |
2021-08-14 | $0.0755 | $0.0730 | $0.0790 | $0.0720 |
2021-08-15 | $0.0730 | $0.0745 | $0.0800 | $0.0718 |
2021-08-16 | $0.0745 | $0.0715 | $0.0770 | $0.0715 |
2021-08-17 | $0.0715 | $0.0708 | $0.0795 | $0.0700 |
2021-08-18 | $0.0708 | $0.0703 | $0.0723 | $0.0673 |
2021-08-19 | $0.0703 | $0.0705 | $0.0750 | $0.0670 |
2021-08-20 | $0.0705 | $0.0753 | $0.0770 | $0.0698 |
2021-08-21 | $0.0753 | $0.0753 | $0.0753 | $0.0753 |
2021-08-22 | $0.0748 | $0.0770 | $0.0815 | $0.0738 |
2021-08-23 | $0.0770 | $0.0763 | $0.0805 | $0.0745 |
2021-08-24 | $0.0763 | $0.0733 | $0.0810 | $0.0723 |
2021-08-25 | $0.0733 | $0.0710 | $0.0758 | $0.0705 |
2021-08-26 | $0.0710 | $0.0678 | $0.0730 | $0.0678 |
2021-08-27 | $0.0678 | $0.0725 | $0.0790 | $0.0653 |
2021-08-28 | $0.0725 | $0.0723 | $0.0750 | $0.0718 |
2021-08-29 | $0.0723 | $0.0730 | $0.0743 | $0.0693 |
2021-08-30 | $0.0730 | $0.0698 | $0.0748 | $0.0693 |
2021-08-31 | $0.0698 | $0.0698 | $0.0698 | $0.0690 |
2021-09-01 | $0.0698 | $0.0720 | $0.0740 | $0.0693 |
2021-09-02 | $0.0720 | $0.0730 | $0.0770 | $0.0713 |
2021-09-03 | $0.0730 | $0.0738 | $0.0753 | $0.0710 |
2021-09-04 | $0.0738 | $0.0765 | $0.0790 | $0.0735 |
2021-09-05 | $0.0765 | $0.0740 | $0.0778 | $0.0740 |
2021-09-06 | $0.0740 | $0.0820 | $0.0900 | $0.0725 |
2021-09-07 | $0.0820 | $0.0643 | $0.0870 | $0.0598 |
2021-09-08 | $0.0643 | $0.0658 | $0.0683 | $0.0593 |
2021-09-09 | $0.0658 | $0.0643 | $0.0735 | $0.0615 |
2021-09-10 | $0.0643 | $0.0623 | $0.0785 | $0.0605 |
2021-09-11 | $0.0623 | $0.0633 | $0.0633 | $0.0623 |
2021-09-18 | $0.0673 | $0.0690 | $0.0743 | $0.0660 |
2021-09-19 | $0.0690 | $0.0678 | $0.0713 | $0.0663 |
2021-09-20 | $0.0678 | $0.0600 | $0.0678 | $0.0573 |
2021-09-21 | $0.0600 | $0.0585 | $0.0613 | $0.0573 |
2021-09-22 | $0.0585 | $0.0605 | $0.0613 | $0.0575 |
2021-09-23 | $0.0605 | $0.0628 | $0.0635 | $0.0600 |
2021-09-24 | $0.0628 | $0.0578 | $0.0628 | $0.0563 |
2021-09-25 | $0.0578 | $0.0600 | $0.0610 | $0.0570 |
2021-09-26 | $0.0600 | $0.0555 | $0.0600 | $0.0550 |
2021-09-27 | $0.0555 | $0.0560 | $0.0603 | $0.0543 |
2021-09-28 | $0.0560 | $0.0563 | $0.0575 | $0.0553 |
2021-09-29 | $0.0563 | $0.0565 | $0.0593 | $0.0545 |
2021-09-30 | $0.0565 | $0.0610 | $0.0615 | $0.0565 |
2021-10-01 | $0.0610 | $0.0658 | $0.0733 | $0.0600 |
2021-10-02 | $0.0658 | $0.0658 | $0.0698 | $0.0633 |
2021-10-03 | $0.0658 | $0.0650 | $0.0675 | $0.0633 |
2021-10-04 | $0.0650 | $0.0673 | $0.0703 | $0.0628 |
2021-10-05 | $0.0673 | $0.0715 | $0.0720 | $0.0658 |
2021-10-06 | $0.0715 | $0.0720 | $0.0720 | $0.0660 |
2021-10-07 | $0.0720 | $0.0730 | $0.0733 | $0.0703 |
2021-10-08 | $0.0730 | $0.0723 | $0.0770 | $0.0710 |
2021-10-09 | $0.0723 | $0.0723 | $0.0740 | $0.0708 |
2021-10-10 | $0.0723 | $0.0715 | $0.0733 | $0.0703 |
2021-10-11 | $0.0715 | $0.0695 | $0.0723 | $0.0680 |
2021-10-12 | $0.0695 | $0.0683 | $0.0703 | $0.0658 |
2021-10-13 | $0.0683 | $0.0683 | $0.0715 | $0.0668 |
2021-10-14 | $0.0683 | $0.0695 | $0.0700 | $0.0653 |
2021-10-15 | $0.0695 | $0.0690 | $0.0725 | $0.0680 |
2021-10-16 | $0.0690 | $0.0685 | $0.0693 | $0.0665 |
2021-10-17 | $0.0685 | $0.0678 | $0.0718 | $0.0663 |
2021-10-18 | $0.0678 | $0.0668 | $0.0703 | $0.0658 |
2021-10-19 | $0.0668 | $0.0680 | $0.0700 | $0.0653 |
2021-10-20 | $0.0680 | $0.0703 | $0.0730 | $0.0670 |
2021-10-21 | $0.0703 | $0.0710 | $0.0730 | $0.0693 |
2021-10-22 | $0.0710 | $0.0720 | $0.0748 | $0.0693 |
2021-10-23 | $0.0720 | $0.0728 | $0.0730 | $0.0720 |
2021-10-24 | $0.0728 | $0.0703 | $0.0730 | $0.0695 |
2021-10-25 | $0.0703 | $0.0720 | $0.0725 | $0.0698 |
2021-10-26 | $0.0720 | $0.0738 | $0.0763 | $0.0718 |
2021-10-27 | $0.0738 | $0.0688 | $0.0760 | $0.0673 |
2021-10-28 | $0.0688 | $0.0718 | $0.0770 | $0.0688 |
2021-10-29 | $0.0718 | $0.0758 | $0.0788 | $0.0710 |
2021-10-30 | $0.0758 | $0.0758 | $0.0785 | $0.0725 |
2021-10-31 | $0.0758 | $0.0798 | $0.0830 | $0.0755 |
2021-11-01 | $0.0798 | $0.0875 | $0.0923 | $0.0798 |
2021-11-02 | $0.0875 | $0.0880 | $0.0893 | $0.0875 |
2021-11-03 | $0.0963 | $0.0973 | $0.0992500 | $0.0945 |
2021-11-04 | $0.0973 | $0.0935 | $0.1017000 | $0.0910 |
2021-11-05 | $0.0935 | $0.1015000 | $0.1032000 | $0.0930 |
2021-11-06 | $0.1015000 | $0.1180000 | $0.1300000 | $0.0992500 |
2021-11-07 | $0.1180000 | $0.1310000 | $0.1340000 | $0.1145000 |
2021-11-08 | $0.1310000 | $0.1383000 | $0.1390000 | $0.1258000 |
2021-11-09 | $0.1383000 | $0.1170000 | $0.1395000 | $0.1135000 |
2021-11-10 | $0.1170000 | $0.1177000 | $0.1285000 | $0.1147000 |
2021-11-11 | $0.1177000 | $0.1143000 | $0.1200000 | $0.1065000 |
2021-11-12 | $0.1143000 | $0.1115000 | $0.1165000 | $0.1065000 |
2021-11-13 | $0.1115000 | $0.1103000 | $0.1133000 | $0.1072000 |
2021-11-14 | $0.1103000 | $0.1135000 | $0.1145000 | $0.1080000 |
2021-11-15 | $0.1135000 | $0.1145000 | $0.1193000 | $0.1103000 |
2021-11-16 | $0.1145000 | $0.1138000 | $0.1165000 | $0.0920 |
2021-11-17 | $0.1138000 | $0.1148000 | $0.1368000 | $0.1077000 |
2021-11-18 | $0.1148000 | $0.1245000 | $0.1447000 | $0.1145000 |
2021-11-19 | $0.1245000 | $0.1310000 | $0.1348000 | $0.1210000 |
2021-11-20 | $0.1310000 | $0.1268000 | $0.1315000 | $0.1230000 |
2021-11-21 | $0.1268000 | $0.1275000 | $0.1318000 | $0.1235000 |
2021-11-22 | $0.1275000 | $0.1270000 | $0.1313000 | $0.1240000 |
2021-11-23 | $0.1270000 | $0.1360000 | $0.1422000 | $0.1230000 |
2021-11-24 | $0.1360000 | $0.1328000 | $0.1500000 | $0.1280000 |
2021-11-25 | $0.1328000 | $0.1293000 | $0.1335000 | $0.1253000 |
2021-11-26 | $0.1293000 | $0.1222000 | $0.1360000 | $0.1180000 |
2021-11-27 | $0.1222000 | $0.1175000 | $0.1232000 | $0.1050000 |
2021-11-28 | $0.1175000 | $0.1075000 | $0.1175000 | $0.1042000 |
2021-11-29 | $0.1075000 | $0.1000000 | $0.1090000 | $0.0915 |
2021-11-30 | $0.1000000 | $0.1003000 | $0.1005000 | $0.0997500 |
Paar | Vahetus |
---|---|
LUA/KRW | coinone |
LUA/USD | ftx |
LUA/USDT | ftx |
LUA/WETH | uniswapv2 |