LUSD Coin Values LUSD
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $1.03 | $1.01 | $1.03 | $1.01 |
2023-04-28 | $1.01 | $1.02 | $1.02 | $1.01 |
2023-04-29 | $1.02 | $1.01 | $1.02 | $1.01 |
2023-04-30 | $1.02 | $1.01 | $1.01 | $0.9953000 |
2023-05-01 | $1.01 | $1.02 | $1.02 | $1.01 |
2023-05-02 | $1.02 | $1.02 | $1.02 | $1.01 |
2023-05-03 | $1.00 | $1.02 | $1.03 | $1.02 |
2023-05-04 | $1.02 | $0.9968000 | $1.01 | $0.9968000 |
2023-05-05 | $1.01 | $1.01 | $1.02 | $1.01 |
2023-05-06 | $1.02 | $1.05 | $1.08 | $0.9653000 |
2023-05-07 | $1.05 | $0.9984000 | $1.04 | $0.9984000 |
2023-05-08 | $0.9984000 | $1.01 | $1.01 | $0.9848000 |
2023-05-09 | $1.02 | $1.02 | $1.02 | $1.01 |
2023-05-10 | $1.02 | $1.01 | $1.02 | $1.01 |
2023-05-11 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-05-12 | $0.9936000 | $1.03 | $1.03 | $1.00 |
2023-05-13 | $1.03 | $1.00 | $1.02 | $1.00 |
2023-05-14 | $1.02 | $1.02 | $1.02 | $1.01 |
2023-05-15 | $1.02 | $1.02 | $1.02 | $1.01 |
2023-05-16 | $1.02 | $1.04 | $1.04 | $1.01 |
2023-05-17 | $1.04 | $1.02 | $1.04 | $1.01 |
2023-05-18 | $1.02 | $1.01 | $1.02 | $1.01 |
2023-05-19 | $1.01 | $1.02 | $1.02 | $1.01 |
2023-05-20 | $1.02 | $1.02 | $1.02 | $1.01 |
2023-05-21 | $1.02 | $1.02 | $1.02 | $1.01 |
2023-05-22 | $1.02 | $1.01 | $1.02 | $1.01 |
2023-05-23 | $1.01 | $1.02 | $1.02 | $1.01 |
2023-05-24 | $1.02 | $1.02 | $1.02 | $1.01 |
2023-05-25 | $0.9788000 | $1.01 | $1.01 | $0.9822000 |
2023-05-26 | $1.01 | $1.01 | $1.03 | $1.01 |
2023-05-27 | $1.01 | $1.02 | $1.02 | $1.01 |
2023-05-28 | $1.01 | $1.02 | $1.05 | $1.02 |
2023-05-29 | $1.02 | $1.01 | $1.01 | $1.00 |
2023-05-30 | $1.01 | $1.00 | $1.02 | $1.00 |
2023-05-31 | $1.01 | $1.02 | $1.02 | $1.01 |
2023-06-01 | $1.01 | $1.01 | $1.01 | $1.00 |
2023-06-02 | $1.01 | $1.00 | $1.03 | $1.00 |
2023-06-03 | $1.01 | $1.01 | $1.02 | $1.01 |
2023-06-04 | $1.01 | $1.01 | $1.02 | $1.01 |
2023-06-05 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-06-06 | $1.02 | $1.02 | $1.02 | $1.00 |
2023-06-07 | $1.02 | $1.02 | $1.02 | $1.01 |
2023-06-08 | $0.9857000 | $0.9927000 | $1.02 | $0.9927000 |
2023-06-09 | $1.01 | $1.00 | $1.03 | $1.00 |
2023-06-10 | $1.01 | $1.00 | $1.03 | $0.9574000 |
2023-06-11 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-06-12 | $1.01 | $1.02 | $1.02 | $1.01 |
2023-06-13 | $1.02 | $0.9959000 | $1.02 | $0.9959000 |
2023-06-14 | $0.9959000 | $1.02 | $1.02 | $0.9452000 |
2023-06-15 | $1.02 | $1.01 | $1.03 | $1.01 |
2023-06-16 | $1.01 | $1.04 | $1.04 | $1.04 |
2023-06-17 | $1.04 | $1.01 | $1.05 | $1.01 |
2023-06-18 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-06-19 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-06-20 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-06-21 | $1.05 | $1.04 | $1.10 | $1.04 |
2023-06-22 | $1.04 | $0.9899000 | $1.03 | $0.9899000 |
2023-06-23 | $1.00 | $1.01 | $1.01 | $1.00 |
2023-06-24 | $1.01 | $1.00 | $1.00 | $1.00 |
2023-06-25 | $0.9918000 | $0.9783000 | $1.01 | $0.9571000 |
2023-06-26 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-06-27 | $0.9571000 | $1.01 | $1.01 | $0.9728000 |
2023-06-28 | $1.02 | $0.9980000 | $1.02 | $0.9980000 |
2023-06-29 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-06-30 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-07-01 | $1.04 | $1.01 | $1.04 | $1.01 |
2023-07-02 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-07-03 | $1.02 | $1.02 | $1.03 | $1.02 |
2023-07-04 | $0.9980000 | $0.9980000 | $0.9980000 | $0.9980000 |
2023-07-05 | $0.9916000 | $0.9744000 | $0.9783000 | $0.9744000 |
2023-07-06 | $0.9980000 | $2.20 | $4.90 | $0.9980000 |
2023-07-07 | $2.20 | $1.30 | $2.89 | $0.9990000 |
2023-07-08 | $1.30 | $1.00 | $2.11 | $0.9990000 |
2023-07-09 | $1.00 | $1.28 | $1.69 | $1.00 |
2023-07-10 | $1.28 | $1.02 | $1.38 | $0.9030000 |
2023-07-11 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-07-12 | $1.01 | $0.9930000 | $1.01 | $0.9910000 |
2023-07-13 | $0.9930000 | $0.9910000 | $1.02 | $0.9900000 |
2023-07-14 | $0.9910000 | $1.02 | $1.02 | $0.9900000 |
2023-07-15 | $1.02 | $1.01 | $1.02 | $1.01 |
2023-07-16 | $1.02 | $0.9910000 | $1.02 | $0.9900000 |
2023-07-17 | $1.01 | $0.9856000 | $0.9995000 | $0.9856000 |
2023-07-18 | $1.00 | $0.9990000 | $0.9990000 | $0.9990000 |
2023-07-19 | $0.9990000 | $0.9990000 | $0.9990000 | $0.9989000 |
2023-07-20 | $0.9910000 | $1.01 | $1.06 | $0.9910000 |
2023-07-21 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-07-22 | $0.9893000 | $0.9742000 | $0.9759000 | $0.9742000 |
2023-07-23 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-07-24 | $1.01 | $0.9910000 | $1.01 | $0.9910000 |
2023-07-25 | $0.9910000 | $1.01 | $1.01 | $0.9910000 |
2023-07-26 | $1.01 | $1.01 | $1.01 | $0.9900000 |
2023-07-27 | $1.01 | $1.00 | $1.02 | $1.00 |
2023-07-28 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-07-29 | $1.00 | $0.9960000 | $1.00 | $0.9960000 |
2023-07-30 | $0.9960000 | $1.00 | $1.00 | $0.9960000 |
2023-07-31 | $1.00 | $0.9950000 | $1.00 | $0.9950000 |
2023-08-01 | $0.9850000 | $1.01 | $1.01 | $0.9940000 |
2023-08-02 | $0.9987000 | $0.9986000 | $0.9989000 | $0.9984000 |
2023-08-03 | $0.9950000 | $0.9950000 | $0.9950000 | $0.9950000 |
2023-08-04 | $0.9933000 | $0.9810000 | $0.9896000 | $0.9810000 |
2023-08-05 | $0.9950000 | $1.00 | $1.00 | $0.9950000 |
2023-08-06 | $0.9879000 | $0.9814000 | $0.9841000 | $0.9814000 |
2023-08-07 | $0.9814000 | $0.9864000 | $0.9864000 | $0.9810000 |
2023-08-08 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-08-09 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-08-10 | $0.9984000 | $0.9950000 | $0.9957000 | $0.9949000 |
2023-08-11 | $0.9950000 | $0.9941000 | $0.9942000 | $0.9936000 |
2023-08-12 | $0.9941000 | $0.9927000 | $0.9927000 | $0.9922000 |
2023-08-13 | $0.9927000 | $0.9934000 | $0.9936000 | $0.9933000 |
2023-08-14 | $0.9934000 | $0.9941000 | $0.9945000 | $0.9935000 |
2023-08-15 | $0.9941000 | $0.9930000 | $0.9933000 | $0.9926000 |
2023-08-16 | $1.00 | $0.9950000 | $1.00 | $0.9950000 |
2023-08-17 | $0.9950000 | $0.9920000 | $0.9950000 | $0.9730000 |
2023-08-18 | $0.9990000 | $0.9968000 | $0.9970000 | $0.9836000 |
2023-08-19 | $0.9968000 | $0.9989000 | $0.9990000 | $0.9986000 |
2023-08-20 | $0.9920000 | $0.9960000 | $0.9960000 | $0.9920000 |
2023-08-21 | $0.9990000 | $0.9989000 | $0.9990000 | $0.9985000 |
2023-08-22 | $0.9989000 | $0.9985000 | $0.9990000 | $0.9979000 |
2023-08-23 | $0.9960000 | $0.9960000 | $0.9960000 | $0.9960000 |
2023-08-24 | $0.9989000 | $0.9986000 | $0.9990000 | $0.9984000 |
2023-08-25 | $0.9960000 | $0.9910000 | $0.9960000 | $0.9910000 |
2023-08-26 | $0.9986000 | $0.9986000 | $0.9987000 | $0.9983000 |
2023-08-27 | $0.9986000 | $0.9986000 | $0.9988000 | $0.9985000 |
2023-08-28 | $0.9910000 | $0.9910000 | $0.9910000 | $0.9910000 |
2023-08-29 | $0.9975000 | $0.9980000 | $0.9980000 | $0.9973000 |
2023-08-30 | $0.9910000 | $0.9980000 | $0.9980000 | $0.9910000 |
2023-08-31 | $0.9980000 | $0.9940000 | $0.9980000 | $0.9940000 |
2023-09-01 | $0.9940000 | $0.9930000 | $0.9940000 | $0.9930000 |
2023-09-02 | $0.9930000 | $0.9950000 | $0.9950000 | $0.9930000 |
2023-09-03 | $0.9970000 | $0.9959000 | $0.9960000 | $0.9958000 |
2023-09-04 | $0.9950000 | $0.9940000 | $0.9950000 | $0.9800000 |
2023-09-05 | $0.9940000 | $0.9920000 | $0.9940000 | $0.9800000 |
2023-09-06 | $0.9920000 | $0.9870000 | $0.9920000 | $0.9870000 |
2023-09-07 | $0.9870000 | $0.9940000 | $0.9980000 | $0.9820000 |
2023-09-08 | $0.9940000 | $0.9940000 | $0.9940000 | $0.9940000 |
2023-09-09 | $0.9940000 | $0.9940000 | $0.9940000 | $0.9830000 |
2023-09-10 | $0.9940000 | $0.9860000 | $0.9940000 | $0.9860000 |
2023-09-11 | $0.9860000 | $0.9840000 | $0.9940000 | $0.9840000 |
2023-09-12 | $0.9840000 | $0.9990000 | $1.02 | $0.9840000 |
2023-09-13 | $0.9990000 | $0.9990000 | $0.9990000 | $0.9990000 |
2023-09-14 | $0.9990000 | $0.9990000 | $0.9990000 | $0.9960000 |
2023-09-15 | $0.9990000 | $0.9810000 | $0.9990000 | $0.9810000 |
2023-09-16 | $0.9970000 | $0.9950000 | $0.9950000 | $0.9950000 |
2023-09-17 | $0.9950000 | $0.9960000 | $0.9960000 | $0.9960000 |
2023-09-18 | $0.9960000 | $0.9960000 | $0.9960000 | $0.9960000 |
2023-09-19 | $0.9960000 | $0.9960000 | $0.9970000 | $0.9960000 |
2023-09-20 | $0.9960000 | $0.9950000 | $0.9970000 | $0.9950000 |
2023-09-21 | $0.9950000 | $0.9940000 | $0.9940000 | $0.9939000 |
2023-09-22 | $0.9940000 | $0.9911000 | $0.9911000 | $0.9910000 |
2023-09-23 | $0.9911000 | $0.9931000 | $0.9931000 | $0.9921000 |
2023-09-24 | $0.9931000 | $0.9911000 | $0.9911000 | $0.9901000 |
2023-09-25 | $0.9911000 | $0.9899000 | $0.9911000 | $0.9892000 |
2023-09-26 | $0.9810000 | $0.9810000 | $0.9810000 | $0.9810000 |
2023-10-03 | $0.9950000 | $0.9950000 | $0.9950000 | $0.9950000 |
2023-10-04 | $0.9950000 | $0.9943000 | $0.9952000 | $0.9935000 |
2023-10-05 | $0.9943000 | $0.9948000 | $0.9948000 | $0.9943000 |
2023-10-06 | $0.9948000 | $0.9946000 | $0.9948000 | $0.9946000 |
2023-10-07 | $0.9946000 | $0.9946000 | $0.9946000 | $0.9946000 |
2023-10-08 | $0.9952000 | $0.9956000 | $0.9956000 | $0.9951000 |
2023-10-09 | $0.9956000 | $0.9949000 | $0.9949000 | $0.9946000 |
2023-10-10 | $0.9949000 | $0.9956000 | $0.9956000 | $0.9949000 |
2023-10-11 | $0.9956000 | $0.9958000 | $0.9958000 | $0.9951000 |
2023-10-12 | $0.9958000 | $0.9968000 | $0.9970000 | $0.9954000 |
2023-10-13 | $0.9968000 | $0.9968000 | $0.9968000 | $0.9968000 |
2023-10-15 | $0.9976000 | $0.9976000 | $0.9976000 | $0.9976000 |
2023-10-16 | $0.9976000 | $0.9970000 | $0.9976000 | $0.9970000 |
2023-10-17 | $0.9970000 | $0.9956000 | $0.9970000 | $0.9955000 |
2023-10-18 | $0.9956000 | $0.9956000 | $0.9956000 | $0.9956000 |
2023-10-24 | $0.9963000 | $0.9962000 | $0.9963000 | $0.9954000 |
2023-10-25 | $0.9962000 | $0.9962000 | $0.9962000 | $0.9962000 |
2023-11-22 | $0.9918000 | $0.9939000 | $0.9939000 | $0.9918000 |
2023-11-23 | $0.9939000 | $0.9939000 | $0.9939000 | $0.9939000 |