Liqwid Finance Preisverlauf

(LQ)

Zeitraum: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-12	$2.816961	$2.970784	$2.604669	$2.954574	$8,494.765
2025-09-11	$2.912166	$2.921653	$2.809535	$2.819298	$5,809.958
2025-09-10	$2.769994	$2.912248	$2.471130	$2.909240	$3,110.874
2025-09-09	$2.763020	$3.339222	$2.691756	$2.771884	$17,549.32
2025-09-08	$2.714330	$3.141776	$2.639565	$2.769205	$10,336.35
2025-09-07	$2.733242	$2.733484	$2.562942	$2.713007	$63,780.24
2025-09-06	$2.821775	$2.842272	$2.728702	$2.730800	$12,398.84
2025-09-05	$2.720460	$2.861147	$2.661384	$2.812985	$34,130.57
2025-09-04	$2.740750	$2.752746	$2.686623	$2.720460	$10,960.71
2025-09-03	$2.626648	$2.75	$2.64	$2.743549	$7,299.976
2025-09-02	$2.718124	$2.79	$2.62	$2.626648	$30,970.20
2025-09-01	$2.666311	$2.77	$2.54	$2.677251	$26,219.26
2025-08-31	$2.681178	$2.71	$2.6	$2.666582	$17,404.34
2025-08-30	$2.715590	$2.75	$2.61	$2.681176	$17,559.91
2025-08-29	$2.816747	$2.8	$2.59	$2.703424	$25,324.10
2025-08-28	$3.024079	$3	$2.77	$2.821992	$27,883.80
2025-08-27	$2.769909	$3.07	$2.77	$3.018261	$32,559.70
2025-08-26	$2.781831	$2.83	$2.55	$2.769904	$80,475.02
2025-08-25	$3.026606	$3.18	$2.71	$2.781831	$99,005.61
2025-08-24	$3.116057	$3.16	$2.96	$3.004493	$33,660.84