UK markets closed

Lynex USD (LYNX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.218140+0.006948 (+3.29%)
As of 06:55PM 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 20240.2172570.2195810.2154410.2181400.218140615,608
03 May 20240.2111130.2181570.2047650.2172570.217257541,233
02 May 20240.2130000.2133370.2093820.2111130.211113438,606
01 May 20240.2276390.2289890.2107610.2130000.213000663,936
30 Apr 20240.2429530.2441510.2227840.2276250.227625546,695
29 Apr 20240.2504430.2521230.2426810.2429530.242953530,787
28 Apr 20240.2585450.2602390.2500920.2504430.250443441,020
27 Apr 20240.2617460.2620330.2552100.2585450.258545746,290
26 Apr 20240.2662920.2678340.2600970.2617350.261735644,330
25 Apr 20240.2708900.2746080.2655240.2660180.266018638,361
24 Apr 20240.2829370.2843840.2708670.2709810.270981836,507
23 Apr 20240.2829760.2852410.2770730.2829370.2829371,046,271
22 Apr 20240.2587860.2831810.2561710.2829760.2829761,461,889
21 Apr 20240.2638500.2638520.2459000.2587860.2587861,087,105
20 Apr 20240.2627090.2702100.2532440.2643920.2643921,123,487
19 Apr 20240.2618780.2682380.2540580.2626940.2626941,132,754
18 Apr 20240.2665050.2715050.2601710.2618780.261878872,106
17 Apr 20240.2900390.2982780.2652830.2665050.266505789,972
16 Apr 20240.3002720.3085210.2813220.2940670.294067431,195
15 Apr 20240.3041010.3193000.2992740.3002720.300272398,345
14 Apr 20240.3055400.3144770.2946720.3051660.305166501,823
13 Apr 20240.3334840.3341150.2847250.3055400.305540498,325
12 Apr 20240.3471010.3676230.3296340.3334840.3334842,264,137
11 Apr 20240.3622680.3623200.3455810.3471210.347121850,168
10 Apr 20240.3664710.3666100.3498820.3622680.362268542,673
09 Apr 20240.4085980.4157270.3646290.3664660.366466676,978
08 Apr 20240.3614180.4122690.3551460.4085980.4085981,323,483
07 Apr 20240.3575550.3643900.3551530.3614180.361418579,830
06 Apr 20240.3616190.3664110.3508170.3575500.357550527,413
05 Apr 20240.3549680.4017170.3532460.3616310.3616311,096,636
04 Apr 20240.3324720.3558400.3218600.3549680.3549681,310,676
03 Apr 20240.3257510.3442480.3168190.3324740.3324741,004,969
02 Apr 20240.3529070.3534840.3138630.3256840.325684540,445
01 Apr 20240.3826670.3853680.3351620.3528580.352858952,081
31 Mar 20240.3957560.3964330.3693720.3826670.3826671,112,238
30 Mar 20240.4145190.4206690.3713140.3958690.3958691,415,827
29 Mar 20240.2996300.4897940.2863230.4145260.4145262,615,972
28 Mar 20240.1435550.3443870.1395900.2996410.2996413,307,052
27 Mar 20240.1337200.1478770.1276270.1435500.143550718,155
26 Mar 20240.1339500.1409220.1261000.1337200.133720450,963
25 Mar 20240.1271860.1351340.1266340.1339660.133966640,749
24 Mar 20240.1199110.1314140.1196560.1271980.127198256,779
23 Mar 20240.1186090.1301580.1150100.1199110.119911333,599
22 Mar 20240.1163490.1186850.1115450.1186090.118609512,009
21 Mar 20240.1186630.1205870.1156700.1161370.116137309,650
20 Mar 20240.1135570.1187850.1110330.1186680.118668405,790
19 Mar 20240.1148830.1155700.1087400.1135330.113533356,731
18 Mar 20240.1136410.1238890.1118240.1144380.114438557,842
17 Mar 20240.1199180.1211740.1080910.1119710.111971424,954
16 Mar 20240.1332520.1332520.1157120.1199180.119918415,247
15 Mar 20240.1498230.1506790.1326330.1332600.133260321,132
14 Mar 20240.1579870.1591700.1492640.1498170.149817423,318
13 Mar 20240.1660620.1709160.1537760.1579870.157987637,372
12 Mar 20240.1650440.1716090.1607160.1663570.166357640,602
11 Mar 20240.1732690.1795310.1642570.1650440.165044621,398
10 Mar 20240.1839490.1862470.1714100.1733230.173323470,008
09 Mar 20240.1871320.1946700.1775790.1839960.183996557,345
08 Mar 20240.1976360.2016370.1857420.1871320.187132620,416
07 Mar 20240.1833140.2110120.1720970.1976440.197644822,770
06 Mar 20240.1570290.2010840.1526340.1833140.183314860,351
05 Mar 20240.1637540.1725000.1508170.1570290.157029721,770
04 Mar 20240.1726430.1806320.1624930.1640540.164054648,202
03 Mar 20240.1614600.1823690.1604610.1726430.172643761,784
02 Mar 20240.1470860.1696520.1443200.1614990.161499730,192
01 Mar 20240.1346420.1540780.1295630.1470820.147082543,856
29 Feb 20240.1544690.1675510.1321360.1346530.134653505,364
28 Feb 20240.1339540.1778430.1280420.1544750.154475767,782
27 Feb 20240.1081780.1338230.1074390.1338230.133823544,739
26 Feb 20240.0851320.1241090.0840620.1081780.108178752,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.