New Zealand markets closed

LEDGIS USD (LED14240-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.009724-0.002444 (-20.08%)
As of 11:05AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0113320.0118100.0097240.0097240.0097245,764
03 May 20240.0122230.0129990.0110790.0112500.0112507,142
02 May 20240.0108940.0125160.0104970.0123270.0123275,626
01 May 20240.0100110.0109340.0096340.0108940.0108947,335
30 Apr 20240.0109630.0110520.0095180.0100110.0100116,078
29 Apr 20240.0123690.0131210.0109630.0109630.0109631,111
28 Apr 20240.0124810.0124810.0102720.0123690.012369327
27 Apr 20240.0109130.0124810.0108810.0124810.012481951
26 Apr 20240.0104910.0109190.0098020.0109120.0109122,018
25 Apr 20240.0100200.0109640.0099860.0104910.0104911,092
24 Apr 20240.0105440.0110250.0098870.0100010.0100015,908
23 Apr 20240.0104390.0108570.0098460.0107350.0107355,725
22 Apr 20240.0107510.0109370.0096460.0104390.0104395,959
21 Apr 20240.0111230.0116090.0097640.0104560.0104564,035
20 Apr 20240.0116850.0120060.0102140.0111220.0111226,408
19 Apr 20240.0110450.0125980.0089110.0116850.01168510,793
18 Apr 20240.0130630.0133140.0111040.0116300.01163013,302
17 Apr 20240.0127280.0132610.0119010.0125870.0125877,841
16 Apr 20240.0125270.0132370.0115970.0132300.0132307,812
15 Apr 20240.0126420.0128380.0117390.0123300.0123306,656
14 Apr 20240.0113870.0128310.0103710.0128310.0128315,791
13 Apr 20240.0115610.0128290.0107110.0113870.0113872,318
12 Apr 20240.0111340.0115620.0107400.0115560.0115564,383
11 Apr 20240.0114480.0114740.0109970.0111340.0111346,343
10 Apr 20240.0111330.0115240.0110860.0114480.0114481,110
09 Apr 20240.0112710.0113230.0110150.0112260.0112266,777
08 Apr 20240.0112290.0114090.0110760.0111760.0111766,344
07 Apr 20240.0124000.0126710.0110000.0112290.0112295,759
06 Apr 20240.0123090.0126920.0117780.0124000.0124003,274
05 Apr 20240.0123100.0124910.0122010.0123090.01230985
04 Apr 20240.0129680.0130250.0119270.0123100.0123109
03 Apr 20240.0123850.0129730.0123410.0129680.0129684,175
02 Apr 20240.0120190.0123890.0109290.0123850.0123856,846
01 Apr 20240.0118910.0120730.0118630.0120190.0120194,971
31 Mar 20240.0134470.0139040.0118890.0118910.0118915,553
30 Mar 20240.0142730.0142750.0134020.0134470.0134476,495
29 Mar 20240.0151740.0153600.0132150.0142730.0142738,324
28 Mar 20240.0152490.0152750.0144440.0151740.0151745,961
27 Mar 20240.0125390.0153460.0124230.0152490.0152499,369
26 Mar 20240.0125790.0129870.0121730.0125390.0125396,773
25 Mar 20240.0159700.0160770.0123940.0125790.0125794,499
24 Mar 20240.0126030.0161240.0126030.0159700.0159704,343
23 Mar 20240.0132720.0132720.0113930.0126030.0126033,833
22 Mar 20240.0131110.0134690.0125140.0132720.0132723,322
21 Mar 20240.0125990.0137540.0107710.0131110.0131114,508
20 Mar 20240.0130230.0139780.0125980.0125990.0125991,910
19 Mar 20240.0146210.0150290.0129770.0130230.0130237,285
18 Mar 20240.0168600.0199170.0145130.0147200.0147202,662
17 Mar 20240.0172010.0212600.0163840.0208060.0208066,309
16 Mar 20240.0196640.0199220.0163070.0172010.017201573
15 Mar 20240.0171480.0196640.0160210.0196640.0196643,550
14 Mar 20240.0126320.0184930.0124290.0171480.0171485,535
13 Mar 20240.0186830.0193800.0124310.0126320.0126324,009
12 Mar 20240.0161840.0211880.0149360.0186830.01868315,856
11 Mar 20240.0203480.0235300.0161420.0161840.01618417,618
10 Mar 20240.0205070.0253990.0176860.0203480.0203489,421
09 Mar 20240.0215640.0230170.0192210.0205070.0205078,556
08 Mar 20240.0141940.0285080.0133150.0215640.02156415,957
07 Mar 20240.0113150.0156160.0113050.0141940.0141948,854
06 Mar 20240.0122100.0140310.0105180.0113150.0113155,751
05 Mar 20240.0113440.0124530.0107060.0122100.0122106,855
04 Mar 20240.0110320.0116520.0104090.0113440.0113444,928
03 Mar 20240.0107380.0114780.0105890.0110320.0110327,002
02 Mar 20240.0114370.0119530.0106470.0107380.0107387,825
01 Mar 20240.0113790.0114580.0107230.0114370.0114377,512
29 Feb 20240.0118070.0118250.0103090.0113790.0113797,288
28 Feb 20240.0117730.0120090.0107030.0118070.0118074,469
27 Feb 20240.0112880.0119000.0111160.0117730.01177310,133
26 Feb 20240.0117380.0118960.0109520.0112880.0112887,658
25 Feb 20240.0114470.0118960.0110880.0117380.0117388,596
24 Feb 20240.0118800.0118800.0110480.0114470.0114477,484
23 Feb 20240.0115180.0120750.0110960.0118800.0118806,680
22 Feb 20240.0114590.0120390.0110070.0115180.0115187,411
21 Feb 20240.0117370.0123610.0107240.0114590.0114597,469
20 Feb 20240.0121730.0126840.0105450.0117370.0117376,275
19 Feb 20240.0120380.0127450.0114670.0121730.0121736,285
18 Feb 20240.0118030.0129820.0113890.0120380.0120387,940
17 Feb 20240.0127090.0130030.0110160.0118030.0118036,694
16 Feb 20240.0128010.0134940.0121970.0127090.0127096,355
15 Feb 20240.0119840.0135880.0118010.0128010.0128015,957
14 Feb 20240.0163980.0163980.0118080.0119840.0119847,181
13 Feb 2024------
12 Feb 2024------
11 Feb 2024------
10 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
04 Feb 2024------
03 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
28 Jan 2024------
27 Jan 2024------
26 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...