USD/LAK

USD/LAK
🏛️ usa →
21,675.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17,282.00 17,358.80 17,273.35 17,345.00 0.0M
2022-12-29 17,358.75 17,369.95 17,333.80 17,345.00 0.0M
2022-12-28 17,286.00 17,355.40 17,277.35 17,345.00 0.0M
2022-12-27 17,286.00 17,335.40 17,286.00 17,335.00 0.0M
2022-12-26 17,287.00 17,340.00 17,287.00 17,335.00 0.0M
2022-12-23 17,350.00 17,363.65 17,287.00 17,340.00 0.0M
2022-12-22 17,320.50 17,363.65 17,286.00 17,355.00 0.0M
2022-12-21 17,337.50 17,369.50 17,277.35 17,355.00 0.0M
2022-12-20 17,288.00 17,359.10 17,279.35 17,330.00 0.0M
2022-12-19 17,290.00 17,359.10 17,290.00 17,330.00 0.0M
2022-12-16 17,288.00 17,373.20 17,279.35 17,330.00 0.0M
2022-12-15 17,286.00 17,334.05 17,285.50 17,330.00 0.0M
2022-12-14 17,288.00 17,368.30 17,273.85 17,325.00 0.0M
2022-12-13 17,355.00 17,355.00 17,293.00 17,335.00 0.0M
2022-12-12 17,293.00 17,329.35 17,277.85 17,312.15 0.0M
2022-12-09 17,293.00 17,355.00 17,293.00 17,355.00 0.0M
2022-12-08 17,295.50 17,380.80 17,295.50 17,372.10 0.0M
2022-12-07 17,297.50 17,395.05 17,288.85 17,367.45 0.0M
2022-12-06 17,330.50 17,395.05 17,295.50 17,355.00 0.0M
2022-12-05 17,295.50 17,378.60 17,295.50 17,355.00 0.0M
2022-12-02 17,317.80 17,374.40 17,302.65 17,355.00 0.0M
2022-12-01 17,297.50 17,335.25 17,274.85 17,317.25 0.0M
2022-11-30 17,297.50 17,408.15 17,281.00 17,320.00 0.0M
2022-11-29 17,297.50 17,416.85 17,281.00 17,315.00 0.0M
2022-11-28 17,297.50 17,399.85 16,690.00 16,690.00 0.0M
2022-11-25 17,297.50 17,377.45 16,935.00 16,935.00 0.0M
2022-11-24 17,297.50 17,297.50 17,297.50 17,297.50 0.0M
2022-11-23 17,297.50 17,314.95 16,935.00 17,099.65 0.0M
2022-11-22 17,292.00 17,338.70 16,945.00 16,945.00 0.0M
2022-11-21 17,292.00 17,388.50 16,942.50 16,945.00 0.0M
2022-11-18 17,292.00 17,373.55 16,942.50 16,945.00 0.0M
2022-11-17 17,353.00 17,378.75 16,945.00 16,950.00 0.0M
2022-11-16 17,353.00 17,379.40 16,937.50 16,945.00 0.0M
2022-11-15 17,294.50 17,332.05 16,937.50 16,937.50 0.0M
2022-11-14 17,355.50 17,379.55 16,930.00 16,940.00 0.0M
2022-11-11 17,318.50 17,319.35 16,945.00 16,945.00 0.0M
2022-11-10 17,323.50 17,323.50 16,945.00 17,130.15 0.0M
2022-11-09 17,323.50 17,397.00 16,945.00 16,945.00 0.0M
2022-11-08 16,945.00 16,945.00 16,640.00 16,640.00 0.0M
2022-11-07 17,325.50 17,399.10 16,945.00 16,945.00 0.0M
2022-11-04 17,330.50 17,366.25 16,945.00 16,945.00 0.0M
2022-11-03 17,361.50 17,401.25 16,942.50 17,125.65 0.0M
2022-11-02 17,356.50 17,383.30 16,945.00 16,945.00 0.0M
2022-11-01 17,354.00 17,393.75 16,930.00 16,940.00 0.0M
2022-10-31 17,310.00 17,351.80 16,922.50 16,922.50 0.0M
2022-10-28 17,310.00 17,350.95 16,875.00 16,922.50 0.0M
2022-10-27 17,307.50 17,307.50 16,875.00 16,875.00 0.0M
2022-10-26 17,307.50 17,308.55 16,895.00 16,900.00 0.0M
2022-10-25 17,347.00 17,347.00 16,895.00 16,895.00 0.0M
2022-10-24 17,347.00 17,347.00 16,892.50 17,041.40 0.0M
2022-10-21 17,307.50 17,307.50 16,900.00 16,900.00 0.0M
2022-10-20 17,307.50 17,332.55 16,897.50 16,900.00 0.0M
2022-10-19 17,302.50 17,302.50 16,900.00 16,900.00 0.0M
2022-10-18 17,302.50 17,357.30 16,905.00 16,905.00 0.0M
2022-10-17 17,302.50 17,374.60 16,845.00 16,905.00 0.0M
2022-10-14 16,845.00 16,845.00 16,845.00 16,845.00 0.0M
2022-10-13 17,276.00 17,276.85 16,845.00 16,845.00 0.0M
2022-10-12 16,838.50 16,875.45 16,807.70 16,850.00 0.0M
2022-10-11 16,808.50 16,841.95 16,790.00 16,835.00 0.0M
2022-10-10 16,774.50 16,790.00 16,625.00 16,790.00 0.0M
2022-10-07 16,625.00 16,625.00 16,625.00 16,625.00 0.0M
2022-10-06 16,621.50 16,633.50 16,585.00 16,625.00 0.0M
2022-10-05 16,575.00 16,585.00 16,557.50 16,585.00 0.0M
2022-10-04 16,572.00 16,603.00 16,525.00 16,525.00 0.0M
2022-10-03 16,572.00 16,586.90 16,511.75 16,525.00 0.0M
2022-09-30 16,508.00 16,547.85 16,499.75 16,525.00 0.0M
2022-09-29 16,500.00 16,530.00 16,491.75 16,525.00 0.0M
2022-09-28 16,514.00 16,550.65 16,030.00 16,525.00 0.0M
2022-09-27 16,466.50 16,493.00 16,030.00 16,465.00 0.0M
2022-09-26 16,362.00 16,362.00 16,030.00 16,030.00 0.0M
2022-09-23 16,189.00 16,225.00 16,180.90 16,225.00 0.0M
2022-09-22 16,023.60 16,033.25 16,014.00 16,030.00 0.0M
2022-09-21 16,033.00 16,057.45 15,930.00 16,030.00 0.0M
2022-09-20 15,947.50 15,982.50 15,922.05 15,957.50 0.0M
2022-09-19 15,939.50 15,940.45 15,922.05 15,924.00 0.0M
2022-09-16 15,907.50 15,943.85 15,899.55 15,925.00 0.0M
2022-09-15 15,775.00 15,925.00 15,775.00 15,925.00 0.0M
2022-09-14 15,775.00 15,777.50 15,747.50 15,775.00 0.0M
2022-09-13 15,754.00 15,787.40 15,732.65 15,772.50 0.0M
2022-09-12 15,754.00 15,775.00 15,740.50 15,775.00 0.0M
2022-09-09 15,740.50 15,782.10 15,732.65 15,750.00 0.0M
2022-09-08 15,735.50 15,776.70 15,727.65 15,750.00 0.0M
2022-09-07 15,744.00 15,774.00 15,722.65 15,746.20 0.0M
2022-09-06 15,652.50 15,695.00 15,640.50 15,677.70 0.0M
2022-09-05 15,640.50 15,646.50 15,629.20 15,635.20 0.0M
2022-09-02 15,594.50 15,624.60 15,586.70 15,616.80 0.0M
2022-09-01 15,479.00 15,509.65 15,422.30 15,440.00 0.0M
2022-08-31 15,420.00 15,462.00 15,381.55 15,440.00 0.0M
2022-08-30 15,390.00 15,403.00 15,380.00 15,385.00 0.0M
2022-08-29 15,284.50 15,403.20 15,266.75 15,380.00 0.0M
2022-08-26 15,283.00 15,329.60 15,267.75 15,300.00 0.0M
2022-08-25 15,284.50 15,330.20 15,270.85 15,300.00 0.0M
2022-08-24 15,269.00 15,324.20 15,264.85 15,285.00 0.0M
2022-08-23 15,262.00 15,311.45 15,259.75 15,282.50 0.0M
2022-08-22 15,258.00 15,303.65 15,250.40 15,280.00 0.0M
2022-08-19 15,245.00 15,286.65 15,234.40 15,265.00 0.0M
2022-08-18 15,232.50 15,279.15 15,227.90 15,250.00 0.0M
2022-08-17 15,225.65 15,280.55 15,224.90 15,255.00 0.0M
2022-08-16 15,235.50 15,250.00 15,224.90 15,250.00 0.0M
2022-08-15 15,223.50 15,265.55 15,212.90 15,233.15 0.0M
2022-08-12 15,219.50 15,225.50 15,216.50 15,225.00 0.0M
2022-08-11 15,227.50 15,250.70 15,209.90 15,225.00 0.0M
2022-08-10 15,214.50 15,255.85 15,206.90 15,230.00 0.0M
2022-08-09 15,217.50 15,253.40 15,206.90 15,230.00 0.0M
2022-08-08 15,217.50 15,225.00 15,215.50 15,220.00 0.0M
2022-08-05 15,227.50 15,230.00 15,210.50 15,218.15 0.0M
2022-08-04 15,210.50 15,253.05 15,195.30 15,225.00 0.0M
2022-08-03 15,098.20 15,243.45 15,098.20 15,225.00 0.0M
2022-08-02 15,083.50 15,110.00 15,083.50 15,105.00 0.0M
2022-08-01 15,103.20 15,138.70 15,094.90 15,110.00 0.0M
2022-07-29 15,105.00 15,110.75 15,102.45 15,103.20 0.0M
2022-07-28 15,075.50 15,127.95 15,060.45 15,105.00 0.0M
2022-07-27 15,075.50 15,106.15 15,067.95 15,098.60 0.0M
2022-07-26 15,060.50 15,091.20 15,045.50 15,076.20 0.0M
2022-07-25 15,056.50 15,091.45 15,039.50 15,074.45 0.0M
2022-07-22 15,052.50 15,084.05 15,023.00 15,076.55 0.0M
2022-07-21 15,042.80 15,042.80 15,042.80 15,042.80 0.0M
2022-07-20 15,042.80 15,042.80 15,042.80 15,042.80 0.0M
2022-07-19 15,042.80 15,042.80 15,042.80 15,042.80 0.0M
2022-07-18 15,035.50 15,063.80 15,014.50 15,042.80 0.0M
2022-07-15 15,033.50 15,033.50 15,033.50 15,033.50 0.0M
2022-07-14 15,029.50 15,029.50 15,029.50 15,029.50 0.0M
2022-07-13 15,029.50 15,059.55 15,022.00 15,052.05 0.0M
2022-07-12 15,027.50 15,027.50 15,027.50 15,027.50 0.0M
2022-07-11 15,023.50 15,065.15 15,008.50 15,042.80 0.0M
2022-07-08 15,023.50 15,065.15 15,008.50 15,050.15 0.0M
2022-07-07 15,043.95 15,043.95 15,043.95 15,043.95 0.0M
2022-07-06 15,020.50 15,051.45 15,012.00 15,043.95 0.0M
2022-07-05 15,018.50 15,047.70 15,011.00 15,040.20 0.0M
2022-07-04 15,018.50 15,018.50 15,018.50 15,018.50 0.0M
2022-07-01 15,017.50 15,017.50 15,017.50 15,017.50 0.0M
2022-06-30 15,034.85 15,034.85 15,034.85 15,034.85 0.0M
2022-06-29 15,016.50 15,042.35 15,009.00 15,034.85 0.0M
2022-06-28 14,896.25 14,896.25 14,896.25 14,896.25 0.0M
2022-06-27 15,023.70 15,023.70 14,868.50 14,896.25 0.0M
2022-06-24 15,016.50 15,016.50 14,875.00 14,875.00 0.0M
2022-06-23 15,016.50 15,046.20 14,880.00 14,880.00 0.0M
2022-06-22 15,118.55 15,118.55 14,980.00 14,980.00 0.0M
2022-06-21 15,124.60 15,126.10 15,117.05 15,118.55 0.0M
2022-06-20 15,088.00 15,104.50 15,104.50 15,104.50 0.0M
2022-06-17 14,998.25 14,998.25 14,998.25 14,998.25 0.0M
2022-06-16 15,115.00 15,115.00 15,005.00 15,005.00 0.0M
2022-06-15 14,736.95 14,736.95 14,736.95 14,736.95 0.0M
2022-06-14 14,689.60 14,724.90 14,689.60 14,724.90 0.0M
2022-06-13 14,688.85 14,711.45 14,683.15 14,705.00 0.0M
2022-06-10 14,651.00 14,667.00 14,667.00 14,667.00 0.0M
2022-06-09 14,374.00 14,400.70 14,373.25 14,393.95 0.0M
2022-06-08 14,348.50 14,348.50 14,348.50 14,348.50 0.0M
2022-06-07 14,325.00 14,325.00 14,311.00 14,325.00 0.0M
2022-06-06 14,157.45 14,181.85 14,153.15 14,177.55 0.0M
2022-06-03 13,955.00 13,955.00 13,955.00 13,955.00 0.0M
2022-06-02 13,955.00 13,955.00 13,915.00 13,955.00 0.0M
2022-06-01 13,470.65 13,470.65 13,470.65 13,470.65 0.0M
2022-05-31 13,427.00 13,456.80 13,410.45 13,450.00 0.0M
2022-05-30 13,423.00 13,423.00 13,423.00 13,423.00 0.0M
2022-05-27 13,410.45 13,455.00 13,410.45 13,455.00 0.0M
2022-05-26 13,307.45 13,307.45 13,290.40 13,291.05 0.0M
2022-05-25 13,276.50 13,314.10 13,268.00 13,292.50 0.0M
2022-05-24 13,295.00 13,306.75 13,252.70 13,284.35 0.0M
2022-05-23 13,280.35 13,352.05 13,280.35 13,352.05 0.0M
2022-05-20 13,257.50 13,293.55 13,244.30 13,275.00 0.0M
2022-05-19 13,225.00 13,289.85 13,213.30 13,270.00 0.0M
2022-05-18 13,218.00 13,256.85 13,204.80 13,243.65 0.0M
2022-05-17 13,211.50 13,245.00 13,204.90 13,245.00 0.0M
2022-05-16 13,205.55 13,230.00 13,204.90 13,225.00 0.0M
2022-05-13 12,838.15 12,838.15 12,838.15 12,838.15 0.0M
2022-05-12 12,825.00 12,850.95 12,812.20 12,838.15 0.0M
2022-05-11 12,812.75 12,825.00 12,812.10 12,825.00 0.0M
2022-05-10 12,755.00 12,760.50 12,749.50 12,755.00 0.0M
2022-05-09 12,509.30 12,510.90 12,503.10 12,504.70 0.0M
2022-05-06 12,449.40 12,462.95 12,444.85 12,458.40 0.0M
2022-05-05 12,405.00 12,455.60 12,405.00 12,435.00 0.0M
2022-05-04 12,400.50 12,429.10 12,375.85 12,422.90 0.0M
2022-05-03 12,376.50 12,414.45 12,374.80 12,390.00 0.0M
2022-05-02 12,400.50 12,414.15 12,376.35 12,390.00 0.0M
2022-04-29 12,370.50 12,391.00 12,309.70 12,387.50 0.0M
2022-04-28 12,320.00 12,347.50 12,323.50 12,337.50 0.0M
2022-04-27 12,223.50 12,223.50 12,223.50 12,223.50 0.0M
2022-04-26 12,039.60 12,039.60 12,039.60 12,039.60 0.0M
2022-04-25 12,017.50 12,050.00 11,994.95 12,050.00 0.0M
2022-04-22 11,993.00 12,020.00 11,982.45 11,995.05 0.0M
2022-04-21 11,933.50 11,966.65 11,923.50 11,935.00 0.0M
2022-04-20 11,927.00 11,961.45 11,912.50 11,925.00 0.0M
2022-04-19 11,921.00 11,952.15 11,912.00 11,930.00 0.0M
2022-04-18 11,903.00 11,944.30 11,889.60 11,907.55 0.0M
2022-04-15 11,880.00 11,880.00 11,880.00 11,880.00 0.0M
2022-04-14 11,896.30 11,896.90 11,895.15 11,895.75 0.0M
2022-04-13 11,898.55 11,909.85 11,876.20 11,887.50 0.0M
2022-04-12 11,880.00 11,915.15 11,866.10 11,871.75 0.0M
2022-04-11 11,874.00 11,907.70 11,857.60 11,879.80 0.0M
2022-04-08 11,874.00 11,907.50 11,853.50 11,865.00 0.0M
2022-04-07 11,850.50 11,884.75 11,820.70 11,860.00 0.0M
2022-04-06 11,838.00 11,857.50 11,814.70 11,850.00 0.0M
2022-04-05 11,815.00 11,843.80 11,785.20 11,822.50 0.0M
2022-04-04 11,779.00 11,807.25 11,766.00 11,785.00 0.0M
2022-04-01 11,767.00 11,795.45 11,705.95 11,750.00 0.0M
2022-03-31 11,744.00 11,763.00 11,731.00 11,750.00 0.0M
2022-03-30 11,744.00 11,744.00 11,744.00 11,744.00 0.0M
2022-03-29 11,755.00 11,755.00 11,733.50 11,755.00 0.0M