- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Liquity (LQTY) historical data and Live price
Liquity
LQTY$ 0.980902 -5.9 % 
0.00005176 BTC
0.00005176 BTC MARKET CAP
77.282 M
77.282 M
24H VOLUME
1.23 M
1.23 M
CIRC.SUPPLY
78.786 M
78.786 M
MAX SUPPLY
100 M
100 M
Rank272
1H -1.60 %
24H -5.90 %
7D -0.37 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/29/22 | 1.044 | 1.076 | 1.028 | 1.06 | 1,458,808.75 | 83,508,849.77 |
| 6/28/22 | 1.075 | 1.083 | 1.039 | 1.044 | 799,778.14 | 82,198,359.01 |
| 6/27/22 | 1.06 | 1.121 | 1.022 | 1.075 | 2,139,795.55 | 84,638,487.5 |
| 6/26/22 | 1.052 | 1.124 | 1.039 | 1.059 | 1,555,798.02 | 83,352,436.95 |
| 6/25/22 | 1.018 | 1.113 | 1.005 | 1.052 | 738,558.31 | 82,758,922.14 |
| 6/24/22 | 0.992 | 1.043 | 0.98 | 1.018 | 711,377.86 | 80,066,937.84 |
| 6/23/22 | 0.944 | 1.064 | 0.937 | 0.992 | 1,030,394.7 | 78,072,577.3 |
| 6/22/22 | 0.993 | 1.027 | 0.919 | 0.944 | 769,802.12 | 74,158,515.88 |
| 6/21/22 | 1.05 | 1.05 | 0.957 | 0.993 | 987,273.64 | 78,007,190.11 |
| 6/20/22 | 1.082 | 1.095 | 0.933 | 1.051 | 1,983,336.79 | 82,592,323.71 |
| 6/19/22 | 0.94 | 1.088 | 0.857 | 1.082 | 1,582,791.8 | 79,220,998.69 |
| 6/18/22 | 1.096 | 1.096 | 0.873 | 0.939 | 3,178,718.76 | 68,736,361.28 |
| 6/17/22 | 1.371 | 1.371 | 1.023 | 1.097 | 4,302,776.65 | 80,233,204.08 |
| 6/16/22 | 1.041 | 1.724 | 0.958 | 1.375 | 5,150,413.53 | 100,599,668.09 |
| 6/15/22 | 0.834 | 1.293 | 0.748 | 1.042 | 3,752,967.1 | 76,211,935.22 |
| 6/14/22 | 0.769 | 0.954 | 0.751 | 0.834 | 2,309,537.24 | 60,975,010.88 |
| 6/13/22 | 0.888 | 0.888 | 0.719 | 0.769 | 1,637,104.81 | 56,153,422.28 |
| 6/12/22 | 0.966 | 1.017 | 0.888 | 0.889 | 1,236,226.74 | 64,743,482.93 |
| 6/11/22 | 1.053 | 1.053 | 0.907 | 0.966 | 1,190,939.28 | 70,246,161.36 |
| 6/10/22 | 1.094 | 1.116 | 1.052 | 1.053 | 867,845.39 | 76,395,465.73 |
| 6/9/22 | 1.12 | 1.209 | 1.079 | 1.094 | 1,247,109.68 | 79,366,921.6 |
| 6/8/22 | 1.171 | 1.202 | 1.113 | 1.119 | 1,937,353.01 | 81,173,922.49 |
| 6/7/22 | 1.161 | 1.263 | 1.103 | 1.171 | 1,477,275.96 | 84,877,943.2 |
| 6/6/22 | 1.166 | 1.276 | 1.158 | 1.161 | 809,508.2 | 84,129,077.18 |
| 6/5/22 | 1.161 | 1.186 | 1.148 | 1.166 | 677,080.62 | 84,272,828.23 |
| 6/4/22 | 1.194 | 1.211 | 1.126 | 1.161 | 801,404.73 | 83,958,870.92 |
| 6/3/22 | 1.214 | 1.246 | 1.166 | 1.194 | 961,370.85 | 86,308,632.88 |
| 6/2/22 | 1.213 | 1.266 | 1.182 | 1.214 | 776,717.25 | 87,773,715.33 |
| 6/1/22 | 1.314 | 1.316 | 1.209 | 1.213 | 709,212.17 | 87,679,597.96 |
| 5/31/22 | 1.29 | 1.488 | 1.281 | 1.315 | 1,298,947.51 | 94,366,175.69 |
| 5/30/22 | 1.218 | 1.29 | 1.203 | 1.29 | 648,382.38 | 92,600,504.79 |
| 5/29/22 | 1.266 | 1.266 | 1.187 | 1.218 | 603,586.66 | 87,421,434.19 |
| 5/28/22 | 1.201 | 1.259 | 1.197 | 1.254 | 666,029.57 | 90,004,579.7 |
| 5/27/22 | 1.228 | 1.278 | 1.154 | 1.201 | 815,190.33 | 86,201,446.75 |
| 5/26/22 | 1.43 | 1.434 | 1.226 | 1.227 | 1,081,753.63 | 87,962,533.75 |
| 5/25/22 | 1.475 | 1.478 | 1.429 | 1.43 | 661,024.73 | 102,453,060.99 |
| 5/24/22 | 1.495 | 1.555 | 1.423 | 1.475 | 1,125,036.61 | 105,593,296.43 |
| 5/23/22 | 1.659 | 1.722 | 1.488 | 1.495 | 1,636,735.94 | 106,952,941.12 |
| 5/22/22 | 1.616 | 1.737 | 1.614 | 1.659 | 1,262,716.87 | 118,662,373.63 |
| 5/21/22 | 1.607 | 1.624 | 1.588 | 1.616 | 870,268.93 | 115,552,133.17 |
| 5/20/22 | 1.669 | 1.675 | 1.586 | 1.607 | 913,378.5 | 114,934,050.44 |
| 5/19/22 | 1.608 | 1.673 | 1.591 | 1.67 | 1,146,440.37 | 119,423,810.91 |
| 5/18/22 | 1.71 | 1.732 | 1.592 | 1.608 | 1,844,718.38 | 114,948,374.11 |
| 5/17/22 | 1.752 | 1.959 | 1.633 | 1.711 | 3,092,033.13 | 122,308,402.4 |
| 5/16/22 | 1.631 | 1.829 | 1.487 | 1.757 | 1,874,939.07 | 125,606,877.35 |
| 5/15/22 | 1.603 | 1.84 | 1.549 | 1.632 | 1,668,374.03 | 116,668,588.93 |
| 5/14/22 | 1.521 | 1.606 | 1.371 | 1.604 | 1,622,293.46 | 114,492,648.88 |
| 5/13/22 | 1.456 | 1.578 | 1.414 | 1.52 | 1,866,745.49 | 108,445,291.84 |
| 5/12/22 | 1.356 | 1.805 | 0.872 | 1.457 | 5,752,234.56 | 103,889,637.56 |
| 5/11/22 | 1.256 | 1.357 | 0.868 | 1.357 | 5,588,758.65 | 95,984,107.92 |
| 5/10/22 | 1.257 | 1.365 | 1.228 | 1.256 | 851,859.19 | 88,794,550.05 |
| 5/9/22 | 1.495 | 1.51 | 1.255 | 1.257 | 1,650,116.07 | 88,704,735.18 |
| 5/8/22 | 1.521 | 1.537 | 1.449 | 1.495 | 1,057,586.11 | 105,064,122.11 |
| 5/7/22 | 1.585 | 1.673 | 1.529 | 1.533 | 1,280,487.58 | 107,632,295.3 |
| 5/6/22 | 1.502 | 1.801 | 1.476 | 1.587 | 2,154,065.5 | 111,371,570.66 |
| 5/5/22 | 1.641 | 1.671 | 1.501 | 1.502 | 1,211,038.07 | 105,388,474.36 |
| 5/4/22 | 1.534 | 1.663 | 1.521 | 1.64 | 1,206,400.85 | 115,005,725 |
| 5/3/22 | 1.58 | 1.594 | 1.53 | 1.534 | 687,560.41 | 107,560,749.9 |
| 5/2/22 | 1.655 | 1.655 | 1.539 | 1.58 | 800,108.83 | 110,813,348.43 |
| 5/1/22 | 1.543 | 1.665 | 1.461 | 1.657 | 1,267,036.94 | 115,403,843.91 |
| 4/30/22 | 1.636 | 1.644 | 1.541 | 1.543 | 943,324.98 | 107,511,771.06 |
| 4/29/22 | 1.815 | 1.816 | 1.631 | 1.636 | 1,469,971 | 113,927,812.9 |
| 4/28/22 | 1.8 | 1.899 | 1.716 | 1.815 | 4,604,793.22 | 126,351,804.5 |
| 4/27/22 | 1.611 | 1.855 | 1.609 | 1.799 | 3,673,156.89 | 125,239,612.09 |
| 4/26/22 | 1.702 | 1.719 | 1.611 | 1.611 | 2,606,050.56 | 112,086,656.5 |
| 4/25/22 | 1.759 | 1.76 | 1.647 | 1.702 | 1,184,311.2 | 118,433,762.13 |
| 4/24/22 | 1.769 | 1.789 | 1.751 | 1.759 | 765,177.62 | 122,288,102.34 |
| 4/23/22 | 1.798 | 1.8 | 1.748 | 1.765 | 912,056.25 | 122,678,650.01 |
| 4/22/22 | 1.79 | 1.832 | 1.752 | 1.792 | 1,061,049.71 | 124,542,830.09 |
| 4/21/22 | 1.833 | 1.942 | 1.789 | 1.79 | 1,524,536.4 | 124,395,051.86 |
| 4/20/22 | 1.882 | 1.917 | 1.812 | 1.839 | 1,529,475.65 | 127,785,445.93 |
| 4/19/22 | 1.881 | 1.906 | 1.832 | 1.888 | 1,617,573.3 | 131,148,172.58 |
| 4/18/22 | 1.892 | 1.909 | 1.818 | 1.881 | 1,798,076.19 | 130,443,821.87 |
| 4/17/22 | 2.051 | 2.051 | 1.892 | 1.892 | 2,437,426.4 | 131,186,505.06 |
| 4/16/22 | 2.184 | 2.235 | 2.006 | 2.05 | 3,735,100.74 | 142,159,485.82 |
| 4/15/22 | 2.411 | 2.934 | 2.169 | 2.176 | 15,313,645.29 | 150,892,880.5 |
| 4/14/22 | 1.878 | 2.675 | 1.816 | 2.404 | 14,609,372.38 | 166,706,131.83 |
| 4/13/22 | 1.78 | 1.98 | 1.75 | 1.878 | 1,859,864.68 | 130,198,342.93 |
| 4/12/22 | 1.83 | 1.907 | 1.765 | 1.786 | 2,228,908.2 | 123,803,796.44 |
| 4/11/22 | 2.171 | 2.209 | 1.795 | 1.812 | 3,418,846.11 | 33,322,486.44 |
| 4/10/22 | 2.112 | 2.284 | 2.069 | 2.171 | 3,347,124.33 | 39,918,581.71 |
| 4/9/22 | 2.176 | 2.197 | 2.102 | 2.112 | 1,301,143.58 | 38,830,985.67 |
| 4/8/22 | 2.291 | 2.291 | 2.168 | 2.176 | 1,734,645.32 | 40,009,529.14 |
| 4/7/22 | 2.34 | 2.414 | 2.195 | 2.291 | 2,066,876.28 | 42,131,334.2 |
| 4/6/22 | 2.682 | 2.696 | 2.277 | 2.34 | 4,011,202.31 | 43,022,507.61 |
| 4/5/22 | 2.918 | 2.934 | 2.677 | 2.682 | 1,640,958.31 | 49,318,205.72 |
| 4/4/22 | 2.966 | 3.019 | 2.847 | 2.919 | 900,175.19 | 53,646,711.9 |
| 4/3/22 | 2.956 | 3.091 | 2.9 | 2.966 | 1,143,417.7 | 54,464,684.35 |
| 4/2/22 | 2.923 | 3.104 | 2.837 | 2.961 | 1,714,959.04 | 54,006,998.73 |
| 4/1/22 | 2.85 | 2.964 | 2.743 | 2.924 | 1,220,091.8 | 53,297,563.2 |
