- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Liquity USD (LUSD) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/29/22 | 1.013 | 1.016 | 1.013 | 1.014 | 3,581,857.67 | 729,427,220.48 |
| 6/28/22 | 1.017 | 1.017 | 1.013 | 1.013 | 4,349,763.19 | 728,925,022.07 |
| 6/27/22 | 1.018 | 1.018 | 1.015 | 1.017 | 3,514,722.46 | 731,572,897.94 |
| 6/26/22 | 1.022 | 1.023 | 1.018 | 1.018 | 2,127,062.93 | 732,539,393.25 |
| 6/25/22 | 1.026 | 1.026 | 1.019 | 1.022 | 3,747,660.37 | 735,332,376.45 |
| 6/24/22 | 1.017 | 1.027 | 1.016 | 1.026 | 3,706,648.17 | 738,341,925.17 |
| 6/23/22 | 1.033 | 1.043 | 1.017 | 1.017 | 6,889,401.95 | 731,729,400.61 |
| 6/22/22 | 1.015 | 1.033 | 1.009 | 1.033 | 7,933,528.26 | 743,349,625.17 |
| 6/21/22 | 1.014 | 1.017 | 1.011 | 1.015 | 5,340,179.39 | 730,501,560.85 |
| 6/20/22 | 1.011 | 1.015 | 1.004 | 1.014 | 6,050,715.18 | 729,607,879.03 |
| 6/19/22 | 1.015 | 1.017 | 0.999 | 1.011 | 7,515,110.42 | 727,507,359.91 |
| 6/18/22 | 1.012 | 1.053 | 1.009 | 1.015 | 35,045,396.5 | 730,369,588.65 |
| 6/17/22 | 1.009 | 1.012 | 1.005 | 1.012 | 1,302,834.27 | 728,009,018.72 |
| 6/16/22 | 1.017 | 1.02 | 1.007 | 1.009 | 11,669,945.29 | 725,964,707.65 |
| 6/15/22 | 1.019 | 1.036 | 1.01 | 1.017 | 13,142,390.98 | 731,706,922.49 |
| 6/14/22 | 1.021 | 1.032 | 1.013 | 1.019 | 6,292,663.51 | 733,376,017.74 |
| 6/13/22 | 1.009 | 1.033 | 1.009 | 1.021 | 8,671,715.63 | 734,500,924.62 |
| 6/12/22 | 1.007 | 1.017 | 1.005 | 1.009 | 5,857,396.89 | 726,172,504.96 |
| 6/11/22 | 1.004 | 1.008 | 1.003 | 1.007 | 15,671,710.56 | 724,775,767.85 |
| 6/10/22 | 1.003 | 1.004 | 1.002 | 1.004 | 9,293,097.87 | 721,975,649.71 |
| 6/9/22 | 1.002 | 1.004 | 1.002 | 1.003 | 1,650,499.7 | 721,955,526.61 |
| 6/8/22 | 1.003 | 1.004 | 1.001 | 1.002 | 2,967,902.29 | 720,865,838.57 |
| 6/7/22 | 1.002 | 1.003 | 1.001 | 1.003 | 16,967,208.9 | 721,799,443.12 |
| 6/6/22 | 1.008 | 1.008 | 1.002 | 1.002 | 22,450,397.92 | 720,926,679.45 |
| 6/5/22 | 1.011 | 1.011 | 1.007 | 1.008 | 3,538,502.85 | 724,949,362.96 |
| 6/4/22 | 1.009 | 1.011 | 1.008 | 1.011 | 5,273,197.88 | 727,211,001.33 |
| 6/3/22 | 1.01 | 1.01 | 1.004 | 1.009 | 1,234,417.84 | 726,081,470.42 |
| 6/2/22 | 1.009 | 1.011 | 1.009 | 1.01 | 2,656,802.53 | 726,443,333.59 |
| 6/1/22 | 1.008 | 1.01 | 1.007 | 1.009 | 8,520,127.49 | 726,243,307.83 |
| 5/31/22 | 1.006 | 1.008 | 1.006 | 1.008 | 7,285,905.97 | 725,390,926.79 |
| 5/30/22 | 1.007 | 1.007 | 1.006 | 1.006 | 2,583,428.28 | 723,719,952.05 |
| 5/29/22 | 1.006 | 1.007 | 1.005 | 1.007 | 1,983,709.06 | 724,294,938.54 |
| 5/28/22 | 1.005 | 1.006 | 1.005 | 1.006 | 3,927,424.33 | 723,678,506.99 |
| 5/27/22 | 1.006 | 1.007 | 1.004 | 1.005 | 4,494,353.29 | 723,133,923.97 |
| 5/26/22 | 1.005 | 1.007 | 1.004 | 1.006 | 4,230,940.1 | 723,447,715.9 |
| 5/25/22 | 1.006 | 1.007 | 1.005 | 1.005 | 2,382,086.99 | 722,976,435.4 |
| 5/24/22 | 1.002 | 1.007 | 1.002 | 1.006 | 9,157,703.72 | 723,945,236.25 |
| 5/23/22 | 1.006 | 1.007 | 1.001 | 1.002 | 1,615,930.97 | 721,001,634.17 |
| 5/22/22 | 1.003 | 1.006 | 1.003 | 1.006 | 2,898,456.81 | 724,037,669.27 |
| 5/21/22 | 1.003 | 1.004 | 1.003 | 1.003 | 2,299,532.05 | 721,729,513.94 |
| 5/20/22 | 1.003 | 1.004 | 1.003 | 1.003 | 1,733,495.3 | 721,641,676.96 |
| 5/19/22 | 1.001 | 1.004 | 1.001 | 1.003 | 6,003,851.69 | 721,789,545.59 |
| 5/18/22 | 1.002 | 1.003 | 1.001 | 1.001 | 5,202,321.69 | 720,427,845.98 |
| 5/17/22 | 1.002 | 1.002 | 1.001 | 1.002 | 3,687,488.92 | 721,056,249.55 |
| 5/16/22 | 1.001 | 1.002 | 1 | 1.002 | 8,423,923.57 | 720,566,346.72 |
| 5/15/22 | 1.003 | 1.003 | 1.001 | 1.001 | 1,158,606.59 | 720,338,697.64 |
| 5/14/22 | 1 | 1.017 | 0.999 | 1.003 | 4,095,327.64 | 721,785,492.58 |
| 5/13/22 | 1 | 1.032 | 0.988 | 1 | 2,267,027.07 | 719,571,053.45 |
| 5/12/22 | 0.998 | 1.011 | 0.976 | 1 | 5,653,089.62 | 719,621,565.01 |
| 5/11/22 | 0.999 | 1.001 | 0.992 | 0.998 | 10,915,794.95 | 717,792,755.58 |
| 5/10/22 | 0.999 | 1.007 | 0.99 | 0.999 | 54,062.96 | 718,657,608.69 |
| 5/9/22 | 1 | 1.005 | 0.997 | 0.999 | 1,447,505.97 | 718,895,090.77 |
| 5/8/22 | 1.001 | 1.003 | 0.999 | 1 | 13,133,752.73 | 719,800,134.28 |
| 5/7/22 | 1.001 | 1.001 | 1 | 1.001 | 6,642,855.21 | 720,009,866.32 |
| 5/6/22 | 1.001 | 1.001 | 1 | 1.001 | 1,271,212.99 | 719,962,022.89 |
| 5/5/22 | 1.001 | 1.001 | 1 | 1.001 | 4,247,479.68 | 720,036,403.72 |
| 5/4/22 | 1.001 | 1.001 | 1 | 1.001 | 4,826,026.74 | 720,174,302.09 |
| 5/3/22 | 1.001 | 1.001 | 1 | 1.001 | 1,250,119.83 | 720,219,246.01 |
| 5/2/22 | 1 | 1.001 | 1 | 1.001 | 10,984,493.98 | 720,021,906.95 |
| 5/1/22 | 1 | 1.001 | 0.999 | 1 | 4,891,550.14 | 719,158,591.69 |
| 4/30/22 | 0.993 | 1.002 | 0.992 | 1 | 8,718,390.81 | 719,742,777.77 |
| 4/29/22 | 1 | 1 | 0.992 | 0.993 | 409,639.31 | 714,129,422.48 |
| 4/28/22 | 1.001 | 1.001 | 1 | 1 | 6,341,697.79 | 719,514,837.3 |
| 4/27/22 | 1.001 | 1.002 | 0.998 | 1.001 | 5,351,880.37 | 720,415,143.98 |
| 4/26/22 | 1 | 1.002 | 0.997 | 1.001 | 3,782,939.82 | 719,962,710.59 |
| 4/25/22 | 0.998 | 1.004 | 0.993 | 1 | 4,275,275.5 | 719,460,435.41 |
| 4/24/22 | 0.999 | 1.002 | 0.993 | 0.998 | 424,087.92 | 718,221,223.27 |
| 4/23/22 | 1 | 1.001 | 0.999 | 0.999 | 337,531.1 | 718,774,890.71 |
| 4/22/22 | 0.999 | 1.002 | 0.999 | 1 | 1,394,076.44 | 719,567,667.77 |
| 4/21/22 | 1.005 | 1.007 | 0.997 | 0.999 | 10,766,462.24 | 718,882,722.02 |
| 4/20/22 | 1.001 | 1.005 | 1 | 1.005 | 4,293,914.85 | 723,049,491.51 |
| 4/19/22 | 1.003 | 1.003 | 1 | 1.001 | 1,551,481.81 | 720,433,310.33 |
| 4/18/22 | 1.001 | 1.005 | 0.998 | 1.003 | 1,572,475.25 | 721,698,462.68 |
| 4/17/22 | 1.002 | 1.002 | 1.001 | 1.001 | 18,971,535.66 | 720,344,520.35 |
| 4/16/22 | 1.001 | 1.003 | 0.999 | 1.002 | 911,615.68 | 720,740,125.31 |
| 4/15/22 | 1.002 | 1.003 | 0.999 | 1.001 | 1,234,826.63 | 720,369,212.31 |
| 4/14/22 | 1.002 | 1.007 | 0.999 | 1.002 | 1,200,259.9 | 720,570,457.95 |
| 4/13/22 | 1.002 | 1.004 | 0.999 | 1.002 | 2,056,709.87 | 720,671,514.07 |
| 4/12/22 | 1.001 | 1.002 | 1 | 1.002 | 2,107,622.62 | 720,677,142.58 |
| 4/11/22 | 0.999 | 1.005 | 0.995 | 1.001 | 6,120,412.56 | 719,959,492.49 |
| 4/10/22 | 1.001 | 1.007 | 0.994 | 0.999 | 3,157,689.09 | 718,379,033.87 |
| 4/9/22 | 1.002 | 1.006 | 0.999 | 1.001 | 3,630,519.79 | 720,438,072.99 |
| 4/8/22 | 1.001 | 1.002 | 1.001 | 1.002 | 7,982,397.18 | 720,859,695.64 |
| 4/7/22 | 1 | 1.003 | 0.999 | 1.001 | 3,479,891.35 | 720,124,386.55 |
| 4/6/22 | 1.001 | 1.003 | 0.999 | 1 | 2,932,029.43 | 719,632,370.66 |
| 4/5/22 | 1.002 | 1.003 | 0.999 | 1.001 | 5,451,539.25 | 720,273,780.54 |
| 4/4/22 | 1 | 1.003 | 0.997 | 1.002 | 5,723,139.57 | 720,865,519.18 |
| 4/3/22 | 1.001 | 1.002 | 1 | 1 | 824,081.39 | 719,585,341.29 |
| 4/2/22 | 1.001 | 1.003 | 1 | 1.001 | 6,586,401.82 | 719,809,722.06 |
| 4/1/22 | 1.003 | 1.003 | 1.001 | 1.001 | 3,283,056.71 | 720,401,800.54 |
