Liquid Staking Dot (LDOT) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 1.38 |
$ 1.22 |
$ 1.16 |
$ 1.39 |
| 2024-04-08 |
2024-04-14 |
$ 1.23 |
$ 1.21 |
$ 1.17 |
$ 1.31 |
| 2024-04-15 |
2024-04-21 |
$ 1.21 |
$ 0.9801 |
$ 0.8353 |
$ 1.22 |
| 2024-04-22 |
2024-04-28 |
$ 0.9780 |
$ 0.9744 |
$ 0.9109 |
$ 1.09 |
| 2024-04-29 |
2024-05-05 |
$ 0.9740 |
$ 1.04 |
$ 0.8827 |
$ 1.07 |
| 2024-05-06 |
2024-05-12 |
$ 1.04 |
$ 1.02 |
$ 1.01 |
$ 1.08 |
| 2024-05-13 |
2024-05-19 |
$ 1.02 |
$ 1.03 |
$ 0.9376 |
$ 1.04 |
| 2024-05-20 |
2024-05-26 |
$ 1.02 |
$ 1.06 |
$ 1.01 |
$ 1.13 |
| 2024-05-27 |
2024-06-02 |
$ 1.07 |
$ 1.04 |
$ 1.01 |
$ 1.14 |
| 2024-06-03 |
2024-06-09 |
$ 1.04 |
$ 1.07 |
$ 1.02 |
$ 1.08 |
| 2024-06-10 |
2024-06-16 |
$ 1.07 |
$ 0.9223 |
$ 0.9143 |
$ 1.08 |
| 2024-06-17 |
2024-06-23 |
$ 0.9230 |
$ 0.8227 |
$ 0.8160 |
$ 0.9438 |
| 2024-06-24 |
2024-06-30 |
$ 0.8190 |
$ 0.8899 |
$ 0.7982 |
$ 0.9386 |
| 2024-07-01 |
2024-07-07 |
$ 0.8906 |
$ 0.8904 |
$ 0.8864 |
$ 0.9716 |
| 2024-07-08 |
2024-07-14 |
$ 0.8940 |
$ 0.8752 |
$ 0.7328 |
$ 0.9318 |
| 2024-07-15 |
2024-07-21 |
$ 0.8774 |
$ 0.9379 |
$ 0.8641 |
$ 0.9758 |
| 2024-07-22 |
2024-07-28 |
$ 0.9348 |
$ 0.8803 |
$ 0.8424 |
$ 0.9584 |
| 2024-07-29 |
2024-08-04 |
$ 0.8729 |
$ 0.8080 |
$ 0.8049 |
$ 0.8891 |
| 2024-08-05 |
2024-08-11 |
$ 0.8078 |
$ 0.7317 |
$ 0.5627 |
$ 0.8123 |
| 2024-08-12 |
2024-08-18 |
$ 0.7315 |
$ 0.6547 |
$ 0.6423 |
$ 0.7399 |
| 2024-08-19 |
2024-08-25 |
$ 0.6516 |
$ 0.7565 |
$ 0.6516 |
$ 0.7755 |
| 2024-08-26 |
2024-09-01 |
$ 0.7587 |
$ 0.6486 |
$ 0.6425 |
$ 0.7610 |
| 2024-09-02 |
2024-09-08 |
$ 0.6479 |
$ 0.6165 |
$ 0.6074 |
$ 0.6683 |
| 2024-09-09 |
2024-09-15 |
$ 0.6177 |
$ 0.6833 |
$ 0.5940 |
$ 0.6919 |
| 2024-09-16 |
2024-09-22 |
$ 0.6743 |
$ 0.6921 |
$ 0.6193 |
$ 0.6921 |
| 2024-09-23 |
2024-09-29 |
$ 0.6935 |
$ 0.7453 |
$ 0.6571 |
$ 0.7684 |
| 2024-09-30 |
2024-10-06 |
$ 0.7479 |
$ 0.6417 |
$ 0.6251 |
$ 0.7493 |
| 2024-10-07 |
2024-10-13 |
$ 0.6424 |
$ 0.6592 |
$ 0.6113 |
$ 0.6682 |
| 2024-10-14 |
2024-10-20 |
$ 0.6594 |
$ 0.6917 |
$ 0.6431 |
$ 0.7086 |
| 2024-10-21 |
2024-10-27 |
$ 0.6918 |
$ 0.6366 |
$ 0.6220 |
$ 0.7203 |
