UK markets closed

Lumi Finance USD (LUAUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.993941-0.003832 (-0.38%)
As of 10:40AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20241.0034181.0042920.9935040.9939410.99394134,978
28 Jun 20240.9980271.0051110.9933611.0034181.00341825,816
27 Jun 20240.9963970.9996210.9949880.9980270.99802729,918
26 Jun 20240.9997461.0006290.9959090.9963970.99639761,669
25 Jun 20241.0045851.0046910.9611800.9997460.99974690,764
24 Jun 20240.9888711.0067990.9888711.0045851.004585125,937
23 Jun 20240.9994971.0004870.9848510.9888710.988871170,972
22 Jun 20240.9984941.0019140.9970360.9994970.99949753,435
21 Jun 20240.9997571.0002910.9955390.9984940.99849425,318
20 Jun 20241.0000701.0009900.9924670.9997570.99975734,217
19 Jun 20240.9996451.0012140.9950891.0000701.00007055,660
18 Jun 20240.9983411.0017760.9957010.9996450.999645159,791
17 Jun 20241.0003391.0113340.9865130.9983410.998341179,235
16 Jun 20241.0002801.0013710.9955041.0003391.00033986,358
15 Jun 20240.9996911.0100250.9993601.0002801.00028037,813
14 Jun 20240.9991671.0007010.9839990.9996910.99969141,835
13 Jun 20241.0048921.0066210.9912120.9991670.99916727,293
12 Jun 20241.0022411.0056100.9999681.0048921.00489220,602
11 Jun 20241.0026221.0026220.9877171.0022411.00224135,870
10 Jun 20241.0002151.0026810.9981121.0026221.00262213,870
09 Jun 20240.9998551.0008830.9971321.0002151.00021516,416
08 Jun 20240.9982670.9998550.9917470.9998550.99985511,450
07 Jun 20240.9994340.9994470.9868230.9982670.99826710,264
06 Jun 20240.9983771.0011150.9983770.9996350.99963513,588
05 Jun 20241.0049931.0050520.9983770.9983770.9983774,137
04 Jun 20241.0014191.0064321.0002591.0049931.00499316,523
03 Jun 20240.9987001.0196980.9966121.0014191.00141927,691
02 Jun 20241.0000941.0003600.9962180.9987000.9987003,773
01 Jun 20240.9989741.0004260.9967591.0000941.000094543
31 May 20241.0017631.0036770.9980040.9989740.9989746,238
30 May 20241.0034211.0062741.0010881.0017631.0017633,606
29 May 20241.0089781.0236941.0030011.0034221.00342233,319
28 May 20240.9990711.0149350.9971771.0087871.00878748,468
27 May 20240.9969770.9990720.9969320.9990710.9990719,067
26 May 20240.9997260.9997260.9967590.9970020.99700212,257
25 May 20240.9993801.0100810.9972610.9996640.9996644,350
24 May 20240.9959361.0110920.9959360.9993800.99938029,820
23 May 20240.9996071.0004180.9959330.9959360.99593630,881
22 May 20240.9984920.9996070.9984910.9996070.9996073,693
21 May 20241.0039501.0039500.9978990.9984920.99849238,382
20 May 20240.9990221.0044180.9990221.0039501.00395026,913
19 May 20241.0006701.0007830.9989760.9990220.9990225,954
18 May 20241.0008971.0013901.0002931.0006701.00067019,222
17 May 20241.0004651.0008970.9999611.0008971.00089722,218
16 May 20241.0008111.0029671.0004651.0004651.00046513,281
15 May 20240.9974331.0035710.9974331.0008111.00081189,828
14 May 20241.0020301.0020300.9974330.9974330.99743322,474
13 May 20240.9987961.0020300.9987961.0020301.00203057,567
12 May 20240.9989580.9991600.9986740.9987960.9987966,513
11 May 20240.9978570.9990510.9978530.9989580.99895824,448
10 May 20241.0010191.0010190.9970930.9978060.997806119,221
09 May 20240.9985641.0010250.9972891.0010191.001019108,457
08 May 20240.9989590.9991960.9954340.9985640.99856440,736
07 May 20240.9989801.0001480.9974070.9989580.998958124,479
06 May 20240.9989001.0017400.9956290.9989800.99898049,084
05 May 20240.9994310.9998260.9983930.9989000.99890055,190
04 May 20241.0014971.0017900.9994450.9994450.99944519,871
03 May 20240.9995811.0059640.9995811.0015931.00159329,489
02 May 20240.9979641.0041650.9978820.9995810.9995813,187
01 May 20240.9981130.9986760.9963930.9979640.99796452,803
30 Apr 20240.9995641.0075400.9969660.9981130.99811358,199
29 Apr 20240.9992901.0026660.9919800.9995640.999564220,262
28 Apr 20240.9986880.9993820.9971680.9992900.99929072,119
27 Apr 20240.9986740.9998480.9975630.9986880.99868897,527
26 Apr 20240.9989661.0003020.9965730.9984550.998455145,950
25 Apr 20240.9998671.0002430.9979390.9989660.99896657,524
24 Apr 20241.0003501.0015370.9992230.9998260.99982657,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.