Canada markets closed

PlumpyDragons USD (LOONG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000816+0.000078 (+10.63%)
As of 03:04AM UTC. Market open.
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20240.0007260.0008160.0007260.0008160.000816281
May 25, 2024------
May 24, 20240.0011060.0011060.0008000.0008000.00080019,057
May 23, 20240.0013150.0013150.0011060.0011060.00110611,132
May 22, 20240.0017660.0017660.0013150.0013150.00131526,250
May 21, 20240.0016250.0019320.0016250.0017660.00176611,923
May 20, 20240.0017000.0017340.0016240.0016250.0016255,981
May 19, 20240.0020230.0020230.0017000.0017000.00170015,834
May 18, 20240.0021710.0021710.0020230.0020230.0020238,106
May 17, 20240.0021340.0022820.0021340.0021710.0021716,272
May 16, 20240.0020390.0022070.0020390.0021340.0021347,998
May 15, 20240.0024940.0024990.0020390.0020390.00203921,713
May 14, 20240.0024190.0025900.0024190.0024940.002494280
May 13, 20240.0025900.0025900.0024190.0024190.0024192,090
May 12, 20240.0024030.0025900.0024030.0025900.002590-
May 11, 20240.0024770.0025040.0023940.0024030.0024037,885
May 10, 20240.0027720.0028090.0024770.0024770.00247746,636
May 09, 20240.0023000.0028750.0022290.0027720.00277269,118
May 08, 20240.0025830.0025830.0023000.0023000.00230054,174
May 07, 20240.0028450.0028630.0025820.0025830.00258342,963
May 06, 20240.0029070.0029590.0028400.0028450.00284533,505
May 05, 20240.0029190.0029330.0028840.0029070.00290736,148
May 04, 20240.0027200.0029350.0027000.0029190.00291921,458
May 03, 20240.0026910.0027230.0026700.0027200.0027208,528
May 02, 20240.0027060.0027690.0026870.0026910.0026918,458
May 01, 20240.0028110.0028130.0026490.0027060.00270630,185
Apr 30, 20240.0030740.0030750.0027680.0028110.00281134,447
Apr 29, 20240.0030820.0031020.0029870.0030740.00307434,675
Apr 28, 20240.0030310.0031210.0030210.0030820.00308236,282
Apr 27, 20240.0031300.0031350.0027120.0030310.00303135,076
Apr 26, 20240.0032270.0032620.0031280.0031300.00313044,321
Apr 25, 20240.0032210.0032680.0031930.0032270.00322737,063
Apr 24, 20240.0033880.0034590.0032210.0032210.00322134,021
Apr 23, 20240.0037250.0037400.0033810.0033880.00338850,507
Apr 22, 20240.0036450.0038590.0036220.0037250.00372555,306
Apr 21, 20240.0041740.0041970.0036330.0036450.00364553,513
Apr 20, 20240.0037860.0041900.0037260.0041740.00417444,379
Apr 19, 20240.0036950.0037980.0035710.0037860.00378626,130
Apr 18, 20240.0034170.0037550.0033590.0036950.00369540,939
Apr 17, 20240.0031460.0034380.0031300.0034170.003417211,056
Apr 16, 20240.0032010.0032190.0031090.0031350.003135147,365
Apr 15, 20240.0027550.0032300.0027330.0032010.003201233,958
Apr 14, 20240.0031330.0031380.0027250.0027540.00275478,386
Apr 13, 20240.0031200.0031420.0031060.0031330.00313371,711
Apr 12, 20240.0031390.0031440.0031090.0031200.003120175,697
Apr 11, 20240.0031040.0031930.0029120.0031390.003139219,439
Apr 10, 20240.0033040.0033080.0028870.0031040.003104199,825
Apr 09, 20240.0034480.0034620.0032920.0033040.003304150,134
Apr 08, 20240.0036560.0036920.0034390.0034480.003448270,689
Apr 07, 20240.0037340.0037340.0036340.0036560.00365621,679
Apr 06, 20240.0039640.0039640.0037340.0037340.00373439,730
Apr 05, 20240.0030280.0040900.0030210.0039640.003964178,166
Apr 04, 20240.0029430.0030440.0028340.0030280.003028239,598
Apr 03, 20240.0030630.0031190.0029140.0029430.002943214,329
Apr 02, 20240.0031920.0032090.0030630.0030630.00306323,898
Apr 01, 20240.0030500.0034020.0030500.0031920.00319278,777
Mar 31, 20240.0028610.0031750.0027570.0030500.00305043,220
Mar 30, 20240.0028740.0028870.0028220.0028610.00286129,549
Mar 29, 20240.0028980.0029520.0028430.0028740.00287419,366
Mar 28, 20240.0030520.0030520.0028890.0028980.00289823,109
Mar 27, 20240.0034870.0038000.0030520.0030520.00305255,849
Mar 26, 20240.0038540.0039480.0033920.0034870.003487144,363
Mar 25, 20240.0039640.0047520.0038230.0038540.003854387,727
Mar 24, 20240.0030590.0039650.0030490.0039640.00396454,875
Mar 23, 20240.0027990.0030760.0027810.0030590.00305989,639
Mar 22, 20240.0027760.0029910.0019110.0027990.00279941,638
Mar 21, 20240.0035850.0036230.0021860.0027760.002776485,710
Mar 20, 20240.0040600.0040600.0035730.0035850.003585581,257
Mar 19, 20240.0047820.0048530.0039310.0040600.004060227,944
Mar 18, 20240.0046140.0055940.0039210.0039810.003981215,773
Mar 17, 20240.0044060.0085400.0040470.0046390.004639562,852
Mar 16, 20240.0069250.0069250.0036990.0044060.004406568,591
Mar 15, 20240.0127950.0130210.0069130.0069250.006925596,579
Mar 14, 20240.0153410.0154190.0127480.0127950.012795413,254
Mar 13, 20240.0159680.0166470.0145490.0153410.015341615,105
Mar 12, 20240.0173290.0177400.0159680.0159680.015968116,915
Mar 11, 20240.0160410.0178620.0160410.0173290.01732977,922
Mar 10, 20240.0139190.0172640.0139190.0160410.016041201,883
Mar 09, 20240.0135760.0154340.0135760.0139190.013919152,781
Mar 08, 20240.0133780.0160030.0126700.0135760.013576117,496
Mar 07, 20240.0130980.0150740.0122660.0133780.013378144,467
Mar 06, 20240.0137510.0149470.0127190.0130980.013098195,294
Mar 05, 20240.0151340.0155480.0137510.0137510.01375126,999
Mar 04, 20240.0166880.0172230.0139980.0151340.015134116,369
Mar 03, 20240.0158590.0166880.0158230.0166880.01668831,339
Mar 02, 20240.0141650.0188740.0141650.0158590.015859230,897
Mar 01, 20240.0123540.0152490.0122180.0141650.014165125,900
Feb 29, 20240.0151130.0152460.0123540.0123540.01235455,664
Feb 28, 20240.0138710.0155250.0137850.0151130.01511325,809
Feb 27, 20240.0163510.0163510.0135080.0138710.01387165,456
Feb 26, 20240.0200280.0200280.0131600.0163510.016351217,231
Feb 25, 20240.0163610.0200280.0163610.0200280.020028184,672
Feb 24, 20240.0189690.0189690.0135940.0163610.016361230,025
Feb 23, 20240.0183310.0199370.0178590.0189690.01896980,659
Feb 22, 20240.0204830.0204830.0177910.0183310.018331110,926
Feb 21, 20240.0220280.0226230.0204600.0204830.020483128,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.