New Zealand markets closed

LFGSwap Finance (Arbitrum) USD (LFG24171-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000353+0.000005 (+1.55%)
As of 08:50AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.0003560.0003560.0003530.0003530.000353717
08 May 20240.0003500.0003570.0003340.0003560.000356739
07 May 20240.0003660.0003660.0003500.0003500.000350313
06 May 20240.0003960.0004000.0003630.0003660.000366829
05 May 20240.0004090.0004180.0003960.0003960.000396545
04 May 20240.0004180.0004200.0004090.0004090.000409223
03 May 20240.0004150.0004190.0004070.0004180.000418128
02 May 20240.0004150.0004160.0004070.0004150.00041534
01 May 20240.0003810.0004150.0003810.0004150.0004151,000
30 Apr 20240.0004020.0004020.0003800.0003810.000381489
29 Apr 20240.0004140.0004140.0004020.0004020.000402194
28 Apr 20240.0004160.0004190.0004140.0004140.00041482
27 Apr 20240.0004270.0004270.0004040.0004160.000416194
26 Apr 20240.0005040.0005040.0004270.0004270.0004271,455
25 Apr 20240.0005050.0005080.0005030.0005040.00050428
24 Apr 20240.0005320.0005320.0005050.0005050.000505653
23 Apr 20240.0005490.0005490.0005320.0005320.000532188
22 Apr 20240.0005630.0005680.0005490.0005490.000549286
21 Apr 20240.0005380.0005680.0005320.0005630.000563817
20 Apr 20240.0005430.0005430.0005380.0005380.000538235
19 Apr 20240.0005520.0005560.0005360.0005430.000543253
18 Apr 20240.0005460.0005540.0005350.0005520.000552455
17 Apr 20240.0005610.0005620.0005450.0005460.000546147
16 Apr 20240.0005950.0005950.0005170.0005610.0005612,535
15 Apr 20240.0006000.0006070.0005810.0005950.000595529
14 Apr 20240.0005420.0006000.0005260.0006000.0006001,372
13 Apr 20240.0005050.0005700.0005050.0005420.0005421,963
12 Apr 20240.0009680.0009790.0004740.0005050.0005059,256
11 Apr 20240.0009440.0009680.0009220.0009680.0009681,113
10 Apr 20240.0009310.0009920.0009280.0009440.0009441,527
09 Apr 20240.0009450.0009450.0008890.0009310.0009311,195
08 Apr 20240.0009160.0009480.0009080.0009450.000945739
07 Apr 20240.0008350.0009160.0008350.0009160.0009161,756
06 Apr 20240.0008550.0008550.0008350.0008350.000835209
05 Apr 20240.0009880.0009880.0008540.0008550.0008552,013
04 Apr 20240.0008710.0009880.0008450.0009880.0009883,093
03 Apr 20240.0009000.0009620.0008690.0008710.0008711,775
02 Apr 20240.0008540.0009300.0008540.0009000.0009001,579
01 Apr 20240.0008160.0009250.0007870.0008540.0008544,708
31 Mar 20240.0007470.0008160.0006830.0008160.0008163,924
30 Mar 20240.0007630.0007650.0007450.0007470.000747515
29 Mar 20240.0008170.0008170.0007620.0007630.000763799
28 Mar 20240.0005220.0008340.0005220.0008170.0008177,296
27 Mar 20240.0005060.0005220.0004920.0005220.000522709
26 Mar 20240.0004850.0005230.0004770.0005060.0005061,458
25 Mar 20240.0004630.0004850.0004610.0004850.000485611
24 Mar 20240.0004780.0004780.0004620.0004630.000463320
23 Mar 20240.0004730.0004890.0004720.0004780.000478572
22 Mar 20240.0006550.0006550.0004520.0004730.0004735,148
21 Mar 20240.0006610.0006830.0006550.0006550.000655731
20 Mar 20240.0006440.0006640.0006280.0006610.000661843
19 Mar 20240.0006650.0006670.0006040.0006440.0006442,449
18 Mar 20240.0007870.0007870.0006650.0006650.0006651,889
17 Mar 20240.0008500.0008500.0007610.0007870.0007871,322
16 Mar 20240.0008770.0008900.0008500.0008500.000850508
15 Mar 20240.0009520.0009520.0008770.0008770.000877792
14 Mar 20240.0010550.0010550.0009520.0009520.0009521,170
13 Mar 20240.0008820.0010550.0008820.0010550.0010552,581
12 Mar 20240.0009660.0009660.0008820.0008820.000882758
11 Mar 20240.0009200.0009730.0009180.0009660.000966348
10 Mar 20240.0009510.0009570.0009150.0009200.000920493
09 Mar 20240.0008400.0009520.0008370.0009510.0009512,043
08 Mar 20240.0187570.0187570.0006020.0008400.0008405,130
07 Mar 20240.0006140.0188120.0006140.0187570.018757117
06 Mar 20240.0183030.0183040.0005130.0006140.0006143,204
05 Mar 20240.0005010.0184130.0004940.0183030.018303550
04 Mar 20240.0003130.0005010.0003120.0005010.0005015,740
03 Mar 20240.0003820.0003840.0003060.0003130.0003132,141
02 Mar 20240.0004560.0004560.0003540.0003820.0003822,983
01 Mar 20240.0203180.0215030.0004530.0004560.000456953
29 Feb 20240.0032640.0486790.0030540.0203180.020318777,159
28 Feb 20240.0018530.0034980.0018520.0032640.00326424,850
27 Feb 20240.0023050.0023060.0011620.0018530.001853417
26 Feb 20240.0005690.0029450.0004640.0023050.002305961
25 Feb 20240.0028250.0029280.0005210.0005690.000569458
24 Feb 20240.0026750.0028250.0022300.0028250.0028253,582
23 Feb 20240.0007040.0026960.0006910.0026750.0026753,632
22 Feb 20240.0020880.0024100.0007040.0007040.0007041,149
21 Feb 20240.0009400.0021110.0007280.0020880.0020883,489
20 Feb 20240.0027500.0027890.0009320.0009400.0009407,202
19 Feb 20240.0013600.0027980.0013600.0027500.00275026,237
18 Feb 20240.0009620.0014570.0007590.0013600.00136011,118
17 Feb 20240.0011140.0011470.0008160.0009620.0009621,758
16 Feb 20240.0014320.0015160.0011140.0011140.0011143,529
15 Feb 20240.0005210.0016270.0005140.0014320.0014321,313
14 Feb 20240.0015960.0015970.0005040.0005210.0005211,621
13 Feb 20240.0008260.0015960.0006090.0015960.0015962,752
12 Feb 20240.0018080.0018110.0008260.0008260.0008264,920
11 Feb 20240.0012050.0018090.0008260.0018080.0018084,333
10 Feb 20240.0008460.0018350.0008310.0012050.0012055,572
09 Feb 20240.0022050.0022300.0008460.0008460.0008461,780
08 Feb 20240.0014530.0023790.0014530.0022050.00220522,223
07 Feb 20240.0010190.0014760.0010190.0014530.0014532,636
06 Feb 20240.0013980.0014000.0007800.0010190.0010194,945
05 Feb 20240.0011950.0014870.0011940.0013980.00139817,685
04 Feb 20240.0005110.0015980.0005080.0011950.0011956,051
03 Feb 20240.0009720.0011400.0005110.0005110.000511514
02 Feb 20240.0006110.0009720.0004850.0009720.0009721,020
01 Feb 20240.0006250.0009860.0006100.0006110.000611926
31 Jan 20240.0006530.0006860.0005700.0006250.000625631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...