- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Liquity (LQTY) historical data and Live price
Liquity
LQTY$ 1.03 -1.232 % 
0.00001607 BTC
0.00001607 BTC MARKET CAP
98.074 M
98.074 M
24H VOLUME
35.419 M
35.419 M
CIRC.SUPPLY
95.609 M
95.609 M
MAX SUPPLY
100 M
100 M
Rank435
1H -1.42 %
24H -1.23 %
7D -25.39 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 0.994 | 1.047 | 0.965 | 1.024 | 27,426,932.53 | 97,925,018.64 |
| 4/17/24 | 1.004 | 1.03 | 0.953 | 0.994 | 25,680,474.31 | 95,061,211.16 |
| 4/16/24 | 0.978 | 1.019 | 0.939 | 1.004 | 26,277,536.38 | 96,009,790.44 |
| 4/15/24 | 1.045 | 1.074 | 0.927 | 0.978 | 29,906,631.32 | 93,441,807.87 |
| 4/14/24 | 0.947 | 1.053 | 0.894 | 1.045 | 35,079,185.6 | 99,836,546.08 |
| 4/13/24 | 1.165 | 1.17 | 0.838 | 0.947 | 50,918,036.75 | 90,555,716.55 |
| 4/12/24 | 1.469 | 1.505 | 1.082 | 1.165 | 38,432,251.31 | 111,313,969.05 |
| 4/11/24 | 1.522 | 1.542 | 1.461 | 1.469 | 18,162,598.81 | 140,397,418.26 |
| 4/10/24 | 1.587 | 1.603 | 1.472 | 1.522 | 28,754,018.82 | 145,480,900.7 |
| 4/9/24 | 1.623 | 1.64 | 1.551 | 1.587 | 35,067,711.7 | 151,690,586.42 |
| 4/8/24 | 1.624 | 1.661 | 1.585 | 1.623 | 27,669,437.66 | 155,039,332.9 |
| 4/7/24 | 1.534 | 1.681 | 1.521 | 1.624 | 42,356,994.85 | 155,148,539.54 |
| 4/6/24 | 1.51 | 1.553 | 1.487 | 1.534 | 24,391,798.74 | 146,578,742.75 |
| 4/5/24 | 1.48 | 1.531 | 1.425 | 1.51 | 31,347,934.2 | 144,228,155 |
| 4/4/24 | 1.514 | 1.538 | 1.456 | 1.48 | 42,952,235.59 | 141,395,013.21 |
| 4/3/24 | 1.769 | 1.835 | 1.47 | 1.514 | 98,868,489.01 | 144,660,470.67 |
| 4/2/24 | 1.769 | 1.877 | 1.602 | 1.769 | 142,352,330.67 | 168,961,021.8 |
| 4/1/24 | 1.936 | 2.006 | 1.751 | 1.769 | 130,197,787.51 | 168,934,373.07 |
| 3/31/24 | 1.555 | 2.138 | 1.549 | 1.936 | 167,113,682.77 | 184,817,229.53 |
| 3/30/24 | 1.598 | 1.606 | 1.539 | 1.555 | 28,640,857.57 | 148,414,511.15 |
| 3/29/24 | 1.439 | 1.726 | 1.431 | 1.598 | 137,566,236.34 | 152,482,433.33 |
| 3/28/24 | 1.368 | 1.439 | 1.34 | 1.439 | 26,255,092.98 | 137,265,270.77 |
| 3/27/24 | 1.498 | 1.521 | 1.349 | 1.368 | 36,344,130.06 | 130,516,708.62 |
| 3/26/24 | 1.51 | 1.546 | 1.469 | 1.498 | 25,833,913.93 | 142,948,726.38 |
| 3/25/24 | 1.438 | 1.527 | 1.434 | 1.51 | 20,869,024.89 | 144,028,379.88 |
| 3/24/24 | 1.391 | 1.447 | 1.367 | 1.438 | 17,539,244.67 | 137,183,477.94 |
| 3/23/24 | 1.416 | 1.454 | 1.391 | 1.391 | 17,155,113.29 | 132,734,088.44 |
| 3/22/24 | 1.464 | 1.568 | 1.374 | 1.416 | 32,694,366.43 | 135,066,177.78 |
| 3/21/24 | 1.425 | 1.484 | 1.405 | 1.464 | 25,618,281.44 | 139,607,964.49 |
| 3/20/24 | 1.293 | 1.436 | 1.254 | 1.425 | 24,075,881.88 | 135,866,295.18 |
| 3/19/24 | 1.445 | 1.459 | 1.248 | 1.293 | 30,458,081.31 | 123,299,322.85 |
| 3/18/24 | 1.538 | 1.547 | 1.417 | 1.445 | 20,448,166.66 | 137,849,047.46 |
| 3/17/24 | 1.497 | 1.554 | 1.43 | 1.539 | 22,936,119.33 | 146,769,176.49 |
| 3/16/24 | 1.693 | 1.706 | 1.462 | 1.497 | 29,674,189.35 | 142,765,789.83 |
| 3/15/24 | 1.77 | 1.811 | 1.501 | 1.693 | 55,793,083.76 | 161,404,733.23 |
| 3/14/24 | 1.859 | 1.903 | 1.67 | 1.77 | 36,280,152.68 | 168,708,065.4 |
| 3/13/24 | 1.798 | 1.905 | 1.79 | 1.859 | 33,762,328.9 | 177,156,628.93 |
| 3/12/24 | 1.788 | 1.803 | 1.674 | 1.798 | 29,326,693.2 | 171,374,022.97 |
| 3/11/24 | 1.763 | 1.821 | 1.669 | 1.788 | 36,079,410.07 | 170,442,645.89 |
| 3/10/24 | 1.886 | 1.887 | 1.704 | 1.763 | 26,795,871.06 | 168,021,649.59 |
| 3/9/24 | 1.798 | 1.925 | 1.784 | 1.886 | 27,535,270.58 | 179,750,322.68 |
| 3/8/24 | 1.785 | 1.823 | 1.704 | 1.798 | 28,078,748.51 | 171,300,210.74 |
| 3/7/24 | 1.733 | 1.799 | 1.696 | 1.785 | 23,968,318.18 | 170,040,279.09 |
| 3/6/24 | 1.653 | 1.745 | 1.587 | 1.733 | 29,235,480.17 | 165,167,469.97 |
| 3/5/24 | 1.753 | 1.844 | 1.468 | 1.653 | 41,248,305.49 | 157,406,529.12 |
| 3/4/24 | 1.715 | 1.864 | 1.69 | 1.753 | 46,873,410.6 | 166,903,921.53 |
| 3/3/24 | 1.764 | 1.77 | 1.643 | 1.715 | 28,397,358.58 | 163,258,965.38 |
| 3/2/24 | 1.714 | 1.764 | 1.686 | 1.764 | 25,929,171.79 | 167,896,133.65 |
| 3/1/24 | 1.663 | 1.721 | 1.659 | 1.714 | 21,931,216.21 | 163,164,107.03 |
| 2/29/24 | 1.721 | 1.745 | 1.621 | 1.663 | 34,198,666.85 | 158,323,067.54 |
| 2/28/24 | 1.647 | 1.801 | 1.642 | 1.721 | 42,508,834.2 | 163,767,432.63 |
| 2/27/24 | 1.577 | 1.68 | 1.571 | 1.647 | 31,905,222.99 | 156,753,883.29 |
| 2/26/24 | 1.533 | 1.595 | 1.483 | 1.577 | 27,491,466.04 | 150,067,555.71 |
| 2/25/24 | 1.53 | 1.564 | 1.51 | 1.533 | 21,930,193.72 | 145,830,210.17 |
| 2/24/24 | 1.469 | 1.537 | 1.454 | 1.53 | 25,793,337.8 | 145,590,063.14 |
| 2/23/24 | 1.478 | 1.497 | 1.443 | 1.47 | 20,130,015.96 | 139,809,971.31 |
| 2/22/24 | 1.508 | 1.534 | 1.47 | 1.478 | 21,798,423.51 | 140,600,699.91 |
| 2/21/24 | 1.544 | 1.553 | 1.45 | 1.507 | 22,634,188.61 | 143,370,162.05 |
| 2/20/24 | 1.532 | 1.553 | 1.466 | 1.544 | 23,715,702.4 | 146,891,292.19 |
| 2/19/24 | 1.503 | 1.547 | 1.499 | 1.532 | 21,283,362.29 | 145,659,458.15 |
| 2/18/24 | 1.492 | 1.522 | 1.472 | 1.503 | 14,864,272.35 | 142,897,236.05 |
| 2/17/24 | 1.495 | 1.516 | 1.434 | 1.492 | 14,191,587.95 | 141,922,283.35 |
| 2/16/24 | 1.489 | 1.518 | 1.469 | 1.495 | 18,205,791.25 | 142,195,190.16 |
| 2/15/24 | 1.5 | 1.536 | 1.472 | 1.489 | 22,100,408.63 | 141,561,120.28 |
| 2/14/24 | 1.444 | 1.52 | 1.426 | 1.5 | 20,413,502.45 | 142,648,101.66 |
| 2/13/24 | 1.444 | 1.456 | 1.406 | 1.444 | 16,847,828.01 | 137,246,764.27 |
| 2/12/24 | 1.395 | 1.451 | 1.384 | 1.444 | 21,905,564.88 | 137,272,495.38 |
| 2/11/24 | 1.406 | 1.417 | 1.385 | 1.395 | 15,040,602.96 | 132,612,876.64 |
| 2/10/24 | 1.378 | 1.426 | 1.378 | 1.406 | 15,347,914.07 | 133,643,005.55 |
| 2/9/24 | 1.35 | 1.397 | 1.34 | 1.378 | 21,623,586.39 | 130,987,610.03 |
| 2/8/24 | 1.322 | 1.353 | 1.309 | 1.35 | 17,562,152.06 | 128,276,198.46 |
| 2/7/24 | 1.297 | 1.327 | 1.281 | 1.321 | 12,651,091.79 | 125,567,630.64 |
| 2/6/24 | 1.27 | 1.307 | 1.269 | 1.297 | 11,640,817.27 | 123,228,911.37 |
| 2/5/24 | 1.256 | 1.291 | 1.242 | 1.27 | 11,524,667.56 | 120,679,544.28 |
| 2/4/24 | 1.274 | 1.275 | 1.25 | 1.256 | 8,940,848.46 | 119,335,097.72 |
| 2/3/24 | 1.29 | 1.298 | 1.271 | 1.274 | 11,409,017.82 | 121,000,371.59 |
| 2/2/24 | 1.275 | 1.305 | 1.265 | 1.29 | 14,271,958.71 | 122,556,581.47 |
| 2/1/24 | 1.264 | 1.277 | 1.236 | 1.275 | 15,881,670.29 | 121,096,400.53 |
| 1/31/24 | 1.289 | 1.318 | 1.25 | 1.264 | 21,983,241.71 | 120,111,842.36 |
| 1/30/24 | 1.303 | 1.312 | 1.279 | 1.289 | 15,446,006.86 | 122,486,280.3 |
| 1/29/24 | 1.25 | 1.305 | 1.245 | 1.303 | 14,110,787.37 | 123,736,642.08 |
| 1/28/24 | 1.277 | 1.293 | 1.235 | 1.251 | 13,644,770.27 | 118,783,183.96 |
| 1/27/24 | 1.25 | 1.285 | 1.244 | 1.277 | 13,060,701.08 | 121,299,199 |
| 1/26/24 | 1.201 | 1.261 | 1.196 | 1.25 | 16,931,534.56 | 118,767,483.62 |
| 1/25/24 | 1.211 | 1.214 | 1.169 | 1.201 | 15,719,544.77 | 114,048,320.9 |
| 1/24/24 | 1.194 | 1.22 | 1.185 | 1.211 | 18,227,191.79 | 114,976,682.61 |
| 1/23/24 | 1.207 | 1.229 | 1.131 | 1.194 | 24,788,605.58 | 113,378,665.9 |
| 1/22/24 | 1.274 | 1.285 | 1.203 | 1.207 | 20,170,625.94 | 114,584,918.14 |
| 1/21/24 | 1.292 | 1.312 | 1.27 | 1.272 | 17,450,074.09 | 120,794,132.9 |
| 1/20/24 | 1.252 | 1.293 | 1.236 | 1.292 | 21,619,118.12 | 122,597,346.31 |
