LQTYUSDT: Liquity Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.3885

CLOSE 1.3898

Low

LOW 0.655

High

HIGH 3.86

DATE	OPEN	HIGH	LOW	CLOSE
02/28/2023	1	2.867	1	2.166
03/01/2023	2.167	2.418	1.805	1.928
03/02/2023	1.926	1.999	1.71	1.816
03/03/2023	1.814	2.125	1.579	1.996
03/04/2023	1.996	2.185	1.84	1.923
03/05/2023	1.922	2.38	1.888	2.206
03/06/2023	2.208	2.52	2.04	2.144
03/07/2023	2.146	2.153	1.872	1.938
03/08/2023	1.938	2.039	1.635	1.685
03/09/2023	1.685	1.969	1.64	1.774
03/10/2023	1.775	2.222	1.602	2.12
03/11/2023	2.12	2.38	1.8	2.126
03/12/2023	2.125	2.259	1.981	2.16
03/13/2023	2.161	3	2.045	2.714
03/14/2023	2.714	3.86	2.645	2.965
03/15/2023	2.967	3.33	2.513	2.75
03/16/2023	2.75	3.059	2.56	2.739
03/17/2023	2.739	3	2.58	2.863
03/18/2023	2.863	2.995	2.465	2.49
03/19/2023	2.49	2.645	2.356	2.391
03/20/2023	2.391	2.427	2.134	2.213
03/21/2023	2.213	2.498	2.191	2.374
03/22/2023	2.372	2.47	2.09	2.191
03/23/2023	2.192	2.3	2.085	2.264
03/24/2023	2.266	2.404	2.08	2.144
03/25/2023	2.145	2.236	2.008	2.072
03/26/2023	2.072	2.146	2.035	2.126
03/27/2023	2.127	2.32	2.039	2.247
03/28/2023	2.248	2.299	2.007	2.135
03/29/2023	2.135	2.331	2.135	2.222
03/30/2023	2.222	2.284	2.091	2.13
03/31/2023	2.131	2.172	2.062	2.128
04/01/2023	2.127	2.358	2.108	2.273
04/02/2023	2.275	2.384	2.15	2.209
04/03/2023	2.209	2.38	2.12	2.244
04/04/2023	2.244	2.515	2.233	2.488
04/05/2023	2.487	2.652	2.388	2.467
04/06/2023	2.466	2.55	2.335	2.474
04/07/2023	2.474	2.527	2.341	2.379
04/08/2023	2.379	2.397	2.202	2.233
04/09/2023	2.233	2.259	2.15	2.205
04/10/2023	2.206	2.297	2.161	2.286
04/11/2023	2.286	2.296	2.18	2.2
04/12/2023	2.2	2.202	2	2.086
04/13/2023	2.087	2.182	2.06	2.178
04/14/2023	2.178	2.44	2.164	2.378
04/15/2023	2.377	2.492	2.305	2.332
04/16/2023	2.332	2.42	2.271	2.382
04/17/2023	2.384	2.471	2.25	2.386
04/18/2023	2.386	2.528	2.3	2.416
04/19/2023	2.417	2.44	2.051	2.093
04/20/2023	2.092	2.169	2.012	2.099
04/21/2023	2.099	2.171	1.842	1.906
04/22/2023	1.905	1.949	1.847	1.91
04/23/2023	1.91	1.922	1.749	1.81
04/24/2023	1.809	1.841	1.73	1.775
04/25/2023	1.776	1.84	1.685	1.823
04/26/2023	1.823	1.9	1.64	1.76
04/27/2023	1.761	1.843	1.742	1.819
04/28/2023	1.818	1.882	1.74	1.868
04/29/2023	1.867	1.895	1.803	1.83
04/30/2023	1.831	1.85	1.745	1.76
05/01/2023	1.76	1.837	1.645	1.693
05/02/2023	1.693	1.726	1.675	1.693
05/03/2023	1.693	1.721	1.605	1.705
05/04/2023	1.705	1.735	1.662	1.689
05/05/2023	1.69	1.706	1.62	1.69
05/06/2023	1.69	1.704	1.428	1.448
05/07/2023	1.448	1.497	1.434	1.441
05/08/2023	1.44	1.456	1.156	1.222
05/09/2023	1.222	1.239	1.183	1.198
05/10/2023	1.198	1.294	1.151	1.236
05/11/2023	1.236	1.283	1.142	1.206
05/12/2023	1.206	1.23	1.12	1.226
05/13/2023	1.227	1.235	1.164	1.189
05/14/2023	1.19	1.239	1.164	1.199
05/15/2023	1.199	1.35	1.175	1.284
05/16/2023	1.284	1.461	1.253	1.375
05/17/2023	1.376	1.429	1.289	1.385
05/18/2023	1.385	1.396	1.29	1.33
05/19/2023	1.33	1.339	1.29	1.308
05/20/2023	1.309	1.338	1.282	1.308
05/21/2023	1.307	1.34	1.238	1.253
05/22/2023	1.253	1.298	1.222	1.28
05/23/2023	1.281	1.352	1.269	1.316
05/24/2023	1.317	1.319	1.213	1.264
05/25/2023	1.265	1.274	1.22	1.243
05/26/2023	1.244	1.267	1.23	1.254
05/27/2023	1.255	1.298	1.226	1.24
05/28/2023	1.241	1.344	1.233	1.294
05/29/2023	1.295	1.328	1.243	1.255
05/30/2023	1.255	1.272	1.227	1.249
05/31/2023	1.248	1.255	1.154	1.179
06/01/2023	1.178	1.23	1.17	1.192
06/02/2023	1.193	1.259	1.175	1.241
06/03/2023	1.241	1.271	1.223	1.24
06/04/2023	1.238	1.274	1.227	1.244
06/05/2023	1.243	1.246	1.028	1.07
06/06/2023	1.069	1.127	1.023	1.109
06/07/2023	1.109	1.109	0.997	1.02
06/08/2023	1.019	1.047	0.992	1.028
06/09/2023	1.028	1.04	0.994	1.009
06/10/2023	1.011	1.011	0.735	0.834
06/11/2023	0.835	0.862	0.826	0.847
06/12/2023	0.846	0.882	0.814	0.876
06/13/2023	0.878	0.901	0.867	0.878
06/14/2023	0.878	0.89	0.825	0.848
06/15/2023	0.848	0.943	0.809	0.831
06/16/2023	0.832	0.872	0.824	0.85
06/17/2023	0.851	0.883	0.837	0.847
06/18/2023	0.848	0.856	0.812	0.83
06/19/2023	0.829	0.847	0.82	0.843
06/20/2023	0.843	0.883	0.817	0.883
06/21/2023	0.883	1.031	0.877	0.977
06/22/2023	0.977	1.028	0.889	0.908
06/23/2023	0.908	0.98	0.894	0.948
06/24/2023	0.948	1	0.912	0.941
06/25/2023	0.942	1.01	0.935	0.963
06/26/2023	0.963	0.987	0.911	0.93
06/27/2023	0.931	0.965	0.921	0.943
06/28/2023	0.944	0.944	0.831	0.89
06/29/2023	0.89	0.913	0.877	0.891
06/30/2023	0.892	0.936	0.83	0.923
07/01/2023	0.924	0.966	0.912	0.953
07/02/2023	0.953	0.966	0.921	0.952
07/03/2023	0.954	1.026	0.943	0.989
07/04/2023	0.989	0.994	0.96	0.981
07/05/2023	0.982	1.016	0.926	0.94
07/06/2023	0.939	0.994	0.897	0.9
07/07/2023	0.899	0.916	0.887	0.907
07/08/2023	0.907	0.918	0.882	0.901
07/09/2023	0.901	0.912	0.884	0.891
07/10/2023	0.891	0.918	0.87	0.899
07/11/2023	0.901	1.022	0.889	0.981
07/12/2023	0.981	1.18	0.958	1.128
07/13/2023	1.129	1.671	1.078	1.443
07/14/2023	1.443	1.924	1.188	1.327
07/15/2023	1.327	1.395	1.191	1.207
07/16/2023	1.208	1.268	1.164	1.19
07/17/2023	1.189	1.235	1.141	1.199
07/18/2023	1.198	1.229	1.124	1.152
07/19/2023	1.152	1.174	1.118	1.145
07/20/2023	1.144	1.162	1.082	1.104
07/21/2023	1.104	1.128	1.082	1.099
07/22/2023	1.1	1.119	1.067	1.08
07/23/2023	1.08	1.142	1.068	1.085
07/24/2023	1.085	1.106	1.001	1.036
07/25/2023	1.036	1.085	1.025	1.047
07/26/2023	1.047	1.079	1.03	1.059
07/27/2023	1.058	1.136	1.037	1.091
07/28/2023	1.091	1.187	1.088	1.178
07/29/2023	1.178	1.194	1.119	1.12
07/30/2023	1.121	1.144	1.08	1.114
07/31/2023	1.114	1.124	1.044	1.058
08/01/2023	1.058	1.078	1.001	1.076
08/02/2023	1.077	1.084	1.03	1.053
08/03/2023	1.052	1.077	1.017	1.063
08/04/2023	1.064	1.069	1.011	1.045
08/05/2023	1.046	1.067	1.033	1.047
08/06/2023	1.047	1.157	1.046	1.069
08/07/2023	1.07	1.138	1.008	1.042
08/08/2023	1.043	1.045	0.993	0.998
08/09/2023	0.997	1.005	0.973	0.998
08/10/2023	0.998	1.025	0.994	1.007
08/11/2023	1.007	1.023	0.98	0.985
08/12/2023	0.986	0.989	0.962	0.967
08/13/2023	0.967	1.006	0.963	0.992
08/14/2023	0.991	1.014	0.966	0.986
08/15/2023	0.986	0.987	0.856	0.903
08/16/2023	0.902	0.909	0.85	0.877
08/17/2023	0.879	0.894	0.655	0.785
08/18/2023	0.785	0.817	0.781	0.809
08/19/2023	0.809	0.838	0.807	0.827
08/20/2023	0.827	0.834	0.809	0.822
08/21/2023	0.821	0.842	0.791	0.812
08/22/2023	0.813	0.821	0.757	0.801
08/23/2023	0.801	0.835	0.795	0.823
08/24/2023	0.823	0.826	0.8	0.811
08/25/2023	0.811	0.812	0.782	0.808
08/26/2023	0.808	0.809	0.769	0.779
08/27/2023	0.779	0.8	0.776	0.784
08/28/2023	0.785	0.803	0.773	0.786
08/29/2023	0.786	0.858	0.771	0.836
08/30/2023	0.837	0.84	0.805	0.821
08/31/2023	0.821	0.832	0.789	0.806
09/01/2023	0.807	0.815	0.768	0.78
09/02/2023	0.78	0.812	0.773	0.809
09/03/2023	0.809	0.835	0.794	0.828
09/04/2023	0.828	0.848	0.804	0.828
09/05/2023	0.828	0.855	0.813	0.837
09/06/2023	0.838	0.922	0.832	0.86
09/07/2023	0.861	0.875	0.843	0.87
09/08/2023	0.87	0.876	0.808	0.845
09/09/2023	0.845	0.846	0.804	0.807
09/10/2023	0.807	0.807	0.732	0.768
09/11/2023	0.769	0.774	0.735	0.753
09/12/2023	0.754	0.792	0.749	0.766
09/13/2023	0.767	0.794	0.761	0.776
09/14/2023	0.777	0.815	0.775	0.796
09/15/2023	0.797	0.82	0.787	0.813
09/16/2023	0.814	0.843	0.805	0.824
09/17/2023	0.823	0.823	0.776	0.796
09/18/2023	0.795	0.83	0.786	0.801
09/19/2023	0.801	0.825	0.797	0.813
09/20/2023	0.814	0.879	0.81	0.865
09/21/2023	0.865	0.884	0.822	0.857
09/22/2023	0.857	0.865	0.829	0.849
09/23/2023	0.85	0.857	0.814	0.84
09/24/2023	0.84	0.849	0.822	0.823
09/25/2023	0.823	0.856	0.817	0.846
09/26/2023	0.846	0.9	0.844	0.887
09/27/2023	0.886	0.95	0.874	0.917
09/28/2023	0.917	0.947	0.901	0.909
09/29/2023	0.909	0.965	0.904	0.926
09/30/2023	0.926	0.932	0.897	0.916
10/01/2023	0.916	1.124	0.91	1.043
10/02/2023	1.042	1.27	1.004	1.076
10/03/2023	1.077	1.092	1.022	1.032
10/04/2023	1.032	1.157	0.955	1.114
10/05/2023	1.113	1.185	1.069	1.134
10/06/2023	1.134	1.24	1.115	1.181
10/07/2023	1.182	1.24	1.097	1.17
10/08/2023	1.17	1.279	1.15	1.202
10/09/2023	1.202	1.53	1.178	1.436
10/10/2023	1.436	1.537	1.402	1.494
10/11/2023	1.495	1.52	1.376	1.501
10/12/2023	1.502	1.559	1.436	1.467
10/13/2023	1.467	1.543	1.242	1.307
10/14/2023	1.307	1.449	1.28	1.428
10/15/2023	1.428	1.68	1.406	1.57
10/16/2023	1.568	1.645	1.533	1.574
10/17/2023	1.575	1.619	1.51	1.579
10/18/2023	1.579	1.588	1.447	1.481
10/19/2023	1.483	1.538	1.41	1.459
10/20/2023	1.459	1.537	1.34	1.348
10/21/2023	1.347	1.427	1.334	1.363
10/22/2023	1.363	1.481	1.316	1.374
10/23/2023	1.374	1.608	1.361	1.594
10/24/2023	1.594	1.745	1.514	1.635
10/25/2023	1.635	2.097	1.563	2.033
10/26/2023	2.031	2.3	1.793	2.022
10/27/2023	2.023	2.031	1.671	1.734
10/28/2023	1.734	1.76	1.683	1.69
10/29/2023	1.69	1.726	1.65	1.674
10/30/2023	1.675	1.883	1.669	1.754
10/31/2023	1.756	1.782	1.603	1.642
11/01/2023	1.641	1.686	1.55	1.657
11/02/2023	1.658	1.771	1.522	1.6
11/03/2023	1.6	1.778	1.535	1.737
11/04/2023	1.737	1.837	1.68	1.781
11/05/2023	1.78	1.857	1.758	1.843
11/06/2023	1.844	1.875	1.38	1.5
11/07/2023	1.5	1.5	1.387	1.446
11/08/2023	1.447	1.469	1.427	1.452
11/09/2023	1.452	1.53	1.3	1.467
11/10/2023	1.469	1.565	1.404	1.479
11/11/2023	1.479	1.493	1.406	1.437
11/12/2023	1.436	1.6	1.366	1.519
11/13/2023	1.518	1.561	1.379	1.384
11/14/2023	1.385	1.472	1.32	1.425
11/15/2023	1.424	1.498	1.421	1.48
11/16/2023	1.481	1.554	1.412	1.457
11/17/2023	1.456	1.54	1.379	1.452
11/18/2023	1.452	1.455	1.333	1.434
11/19/2023	1.433	1.454	1.395	1.451
11/20/2023	1.451	1.515	1.419	1.433
11/21/2023	1.433	1.448	1.264	1.278
11/22/2023	1.278	1.392	1.274	1.379
11/23/2023	1.382	1.423	1.336	1.365
11/24/2023	1.366	1.471	1.362	1.429
11/25/2023	1.428	1.455	1.407	1.443
11/26/2023	1.442	1.462	1.346	1.411
11/27/2023	1.411	1.43	1.329	1.371
11/28/2023	1.372	1.5	1.35	1.471
11/29/2023	1.473	1.496	1.429	1.476
11/30/2023	1.476	1.488	1.414	1.432
12/01/2023	1.433	1.488	1.422	1.449
12/02/2023	1.45	1.507	1.44	1.501
12/03/2023	1.5	1.65	1.468	1.592
12/04/2023	1.592	1.689	1.511	1.568
12/05/2023	1.568	1.596	1.469	1.534
12/06/2023	1.535	1.557	1.453	1.474
12/07/2023	1.475	1.559	1.455	1.537
12/08/2023	1.539	1.583	1.502	1.569
12/09/2023	1.569	1.615	1.48	1.491
12/10/2023	1.493	1.523	1.452	1.508
12/11/2023	1.509	1.518	1.255	1.388
12/12/2023	1.388	1.43	1.321	1.368
12/13/2023	1.369	1.384	1.29	1.363
12/14/2023	1.362	1.404	1.304	1.395
12/15/2023	1.395	1.396	1.306	1.313
12/16/2023	1.314	1.41	1.296	1.406
12/17/2023	1.407	1.413	1.325	1.338
12/18/2023	1.338	1.349	1.236	1.337
12/19/2023	1.339	1.37	1.286	1.311
12/20/2023	1.311	1.396	1.308	1.343
12/21/2023	1.343	1.378	1.327	1.368
12/22/2023	1.369	1.431	1.351	1.424
12/23/2023	1.424	1.465	1.365	1.463
12/24/2023	1.463	1.464	1.365	1.393
12/25/2023	1.395	1.478	1.386	1.474
12/26/2023	1.475	1.527	1.37	1.522
12/27/2023	1.523	1.585	1.503	1.558
12/28/2023	1.557	1.61	1.45	1.507
12/29/2023	1.506	1.55	1.435	1.533
12/30/2023	1.533	1.556	1.463	1.492
12/31/2023	1.492	1.555	1.431	1.476

Menu

Create your free account now!

LQTYUSDT: Liquity Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LQTYUSDT: Liquity Tether Historical Data

2023 Historical Chart

Average

Low

High