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
2023-12-29 20,587.50 20,588.95 20,527.25 20,566.70 0.0M
2023-12-28 20,527.00 20,590.95 20,527.00 20,588.50 0.0M
2023-12-27 20,563.08 20,601.00 20,557.97 20,586.50 0.0M
2023-12-26 20,563.00 20,590.00 20,563.00 20,590.00 0.0M
2023-12-25 20,568.43 20,591.66 20,563.00 20,591.50 0.0M
2023-12-22 20,568.43 20,621.20 20,563.00 20,610.90 0.0M
2023-12-21 20,612.50 20,612.50 20,612.50 20,612.50 0.0M
2023-12-20 20,615.59 20,631.80 20,592.70 20,607.00 0.0M
2023-12-19 20,590.00 20,655.28 20,576.31 20,614.90 0.0M
2023-12-18 20,615.59 20,705.65 20,605.56 20,645.25 0.0M
2023-12-15 20,573.79 20,715.00 20,568.85 20,715.00 0.0M
2023-12-14 20,656.32 20,728.90 20,640.70 20,705.65 0.0M
2023-12-13 20,718.48 20,756.75 20,682.35 20,715.00 0.0M
2023-12-12 20,734.56 20,735.97 20,718.58 20,720.00 0.0M
2023-12-11 20,758.00 20,774.80 20,709.65 20,742.45 0.0M
2023-12-08 20,729.50 20,733.50 20,709.65 20,715.95 0.0M
2023-12-07 20,729.50 20,765.25 20,713.50 20,720.00 0.0M
2023-12-06 20,729.50 20,741.00 20,723.00 20,740.00 0.0M
2023-12-05 20,705.00 20,746.50 20,690.50 20,730.00 0.0M
2023-12-04 20,699.15 20,735.55 20,684.30 20,705.00 0.0M
2023-12-01 20,681.00 20,721.00 20,671.50 20,699.15 0.0M
2023-11-30 20,675.50 20,704.00 20,666.50 20,695.00 0.0M
2023-11-29 20,675.50 20,701.50 20,669.00 20,695.00 0.0M
2023-11-28 20,681.50 20,707.00 20,669.50 20,695.00 0.0M
2023-11-27 20,691.50 20,712.00 20,674.50 20,695.00 0.0M
2023-11-24 20,697.50 20,698.50 20,691.50 20,692.50 0.0M
2023-11-23 20,697.50 20,726.00 20,697.50 20,726.00 0.0M
2023-11-22 20,691.50 20,691.50 20,691.50 20,691.50 0.0M
2023-11-21 20,686.50 20,745.20 20,656.80 20,695.00 0.0M
2023-11-20 20,715.65 20,747.70 20,656.80 20,700.00 0.0M
2023-11-17 20,707.50 20,743.25 20,705.00 20,715.65 0.0M
2023-11-16 20,707.50 20,730.00 20,705.00 20,725.00 0.0M
2023-11-15 20,697.50 20,750.00 20,697.50 20,718.45 0.0M
2023-11-14 20,739.00 20,768.00 20,733.00 20,750.00 0.0M
2023-11-13 20,744.50 20,768.50 20,738.50 20,762.50 0.0M
2023-11-10 20,755.00 20,761.50 20,739.65 20,743.25 0.0M
2023-11-09 20,733.50 20,765.00 20,733.00 20,750.00 0.0M
2023-11-08 20,738.00 20,761.60 20,727.65 20,750.00 0.0M
2023-11-07 20,721.50 20,778.40 20,721.50 20,750.00 0.0M
2023-11-06 20,732.00 20,767.50 20,716.50 20,765.00 0.0M
2023-11-03 20,743.00 20,777.50 20,717.50 20,765.00 0.0M
2023-11-02 20,737.50 20,747.50 20,717.50 20,743.00 0.0M
2023-11-01 20,727.50 20,727.50 20,687.50 20,687.50 0.0M
2023-10-31 20,705.50 20,740.45 20,677.15 20,725.30 0.0M
2023-10-30 20,727.50 20,727.50 20,687.50 20,687.50 0.0M
2023-10-27 20,727.50 20,727.50 20,687.50 20,687.50 0.0M
2023-10-26 20,727.50 20,745.45 20,677.15 20,730.10 0.0M
2023-10-25 20,706.50 20,733.40 20,671.65 20,687.50 0.0M
2023-10-24 20,685.50 20,726.40 20,650.85 20,687.50 0.0M
2023-10-23 20,700.00 20,726.70 20,671.15 20,687.50 0.0M
2023-10-20 20,705.50 20,716.50 20,677.15 20,688.00 0.0M
2023-10-19 20,715.50 20,726.00 20,644.65 20,705.00 0.0M
2023-10-18 20,655.00 20,682.85 20,644.65 20,672.50 0.0M
2023-10-17 20,650.00 20,666.85 20,639.65 20,655.00 0.0M
2023-10-16 20,684.50 20,700.00 20,684.50 20,700.00 0.0M
2023-10-13 20,664.00 20,664.00 20,664.00 20,664.00 0.0M
2023-10-12 20,522.50 20,522.50 20,522.50 20,522.50 0.0M
2023-10-11 20,513.00 20,541.30 20,462.75 20,522.50 0.0M
2023-10-10 20,502.00 20,518.45 20,444.55 20,475.00 0.0M
2023-10-09 20,502.00 20,502.00 20,502.00 20,502.00 0.0M
2023-10-06 20,497.00 20,501.10 20,454.75 20,490.85 0.0M
2023-10-05 20,497.00 20,499.50 20,427.50 20,465.00 0.0M
2023-10-04 20,490.50 20,490.50 20,430.00 20,430.00 0.0M
2023-10-03 20,470.00 20,470.00 20,305.00 20,430.00 0.0M
2023-10-02 20,404.00 20,404.00 20,305.00 20,305.00 0.0M
2023-09-29 20,388.50 20,388.50 20,145.00 20,305.00 0.0M
2023-09-28 20,388.50 20,388.50 20,145.00 20,145.00 0.0M
2023-09-27 20,247.00 20,247.00 20,145.00 20,145.00 0.0M
2023-09-26 20,150.00 20,150.00 20,145.00 20,145.00 0.0M
2023-09-25 20,145.50 20,145.50 20,145.50 20,145.50 0.0M
2023-09-22 20,141.50 20,141.50 20,126.00 20,126.00 0.0M
2023-09-21 20,116.50 20,132.50 19,955.00 19,955.00 0.0M
2023-09-20 20,055.50 20,055.50 19,915.55 19,955.00 0.0M
2023-09-19 19,900.00 19,925.00 19,900.00 19,925.00 0.0M
2023-09-18 20,005.00 20,005.00 19,890.05 19,942.35 0.0M
2023-09-15 19,805.50 20,011.50 19,740.00 19,891.00 0.0M
2023-09-14 19,740.00 19,895.00 19,740.00 19,740.00 0.0M
2023-09-13 19,855.00 19,855.00 19,855.00 19,855.00 0.0M
2023-09-12 19,727.40 19,774.75 19,665.15 19,740.00 0.0M
2023-09-11 19,835.50 19,835.50 19,675.00 19,675.00 0.0M
2023-09-08 19,830.50 19,830.50 19,675.00 19,768.20 0.0M
2023-09-07 19,805.50 19,807.45 19,675.00 19,675.00 0.0M
2023-09-06 19,781.50 19,781.50 19,781.50 19,781.50 0.0M
2023-09-05 19,722.00 19,723.95 19,365.00 19,365.00 0.0M
2023-09-04 19,737.00 19,737.00 19,722.00 19,722.00 0.0M
2023-09-01 19,683.50 19,701.50 19,673.65 19,691.65 0.0M
2023-08-31 19,645.00 19,645.00 19,645.00 19,645.00 0.0M
2023-08-30 19,635.00 19,643.25 19,615.40 19,623.65 0.0M
2023-08-29 19,626.00 19,652.60 19,616.20 19,642.80 0.0M
2023-08-28 19,622.50 19,656.55 19,604.15 19,646.75 0.0M
2023-08-25 19,613.00 19,613.95 19,603.20 19,604.15 0.0M
2023-08-24 19,362.50 19,554.00 19,362.50 19,365.00 0.0M
2023-08-23 19,554.00 19,554.95 19,505.70 19,545.20 0.0M
2023-08-22 19,514.50 19,515.45 19,330.35 19,340.00 0.0M
2023-08-21 19,514.50 19,514.50 19,260.00 19,331.30 0.0M
2023-08-18 19,507.50 19,507.50 19,250.35 19,251.30 0.0M
2023-08-17 19,505.50 19,520.00 19,125.40 19,260.00 0.0M
2023-08-16 19,135.00 19,486.50 19,135.00 19,135.00 0.0M
2023-08-15 19,467.50 19,468.45 19,428.75 19,458.75 0.0M
2023-08-14 19,457.50 19,457.50 19,272.00 19,272.00 0.0M
2023-08-11 19,437.50 19,437.50 19,437.50 19,437.50 0.0M
2023-08-10 19,437.50 19,438.45 19,416.75 19,428.75 0.0M
2023-08-09 19,435.00 19,435.00 19,435.00 19,435.00 0.0M
2023-08-08 19,425.50 19,426.45 19,415.80 19,416.75 0.0M
2023-08-07 19,433.50 19,434.45 19,413.80 19,414.75 0.0M
2023-08-04 19,432.50 19,435.35 19,403.40 19,406.25 0.0M
2023-08-03 19,432.50 19,432.50 19,065.00 19,065.00 0.0M
2023-08-02 19,374.00 19,375.90 19,062.50 19,065.00 0.0M
2023-08-01 19,374.00 19,374.00 19,062.50 19,062.50 0.0M
2023-07-31 19,355.00 19,355.00 19,069.50 19,087.50 0.0M
2023-07-28 19,345.00 19,345.00 19,090.00 19,090.00 0.0M
2023-07-27 19,268.00 19,268.00 19,268.00 19,268.00 0.0M
2023-07-26 19,268.00 19,270.85 18,960.00 18,960.00 0.0M
2023-07-25 19,258.00 19,258.95 19,091.45 19,249.35 0.0M
2023-07-24 19,234.00 19,234.00 18,987.50 18,987.50 0.0M
2023-07-21 19,100.00 19,100.95 19,090.50 19,091.45 0.0M
2023-07-20 19,100.00 19,102.55 19,085.10 19,087.65 0.0M
2023-07-19 19,152.50 19,155.35 19,100.00 19,100.00 0.0M
2023-07-18 19,142.50 19,151.95 19,090.50 19,091.45 0.0M
2023-07-17 19,176.00 19,191.95 19,133.40 19,137.50 0.0M
2023-07-14 19,142.50 19,151.30 19,123.40 19,137.50 0.0M
2023-07-13 19,150.00 19,170.40 19,135.90 19,137.50 0.0M
2023-07-12 19,152.50 19,170.60 19,133.40 19,140.00 0.0M
2023-07-11 19,152.50 19,172.50 18,745.00 19,140.00 0.0M
2023-07-10 19,176.00 19,185.05 18,870.00 19,102.50 0.0M
2023-07-07 18,815.00 19,172.45 18,815.00 19,162.85 0.0M
2023-07-06 19,181.00 19,182.90 19,161.85 19,163.75 0.0M
2023-07-05 19,143.50 19,145.40 18,805.00 18,805.00 0.0M
2023-07-04 19,087.00 19,087.00 19,087.00 19,087.00 0.0M
2023-07-03 19,101.00 19,101.00 18,745.00 18,745.00 0.0M
2023-06-30 19,096.50 19,096.50 18,700.00 18,750.00 0.0M
2023-06-29 19,044.50 19,087.00 18,675.00 18,700.00 0.0M
2023-06-28 19,025.00 19,062.65 18,675.00 18,675.00 0.0M
2023-06-27 19,043.50 19,071.65 18,393.20 18,695.00 0.0M
2023-06-26 19,043.50 19,043.50 18,675.00 18,695.00 0.0M
2023-06-23 19,053.00 19,053.00 18,655.00 18,675.00 0.0M
2023-06-22 18,655.00 18,655.00 18,655.00 18,655.00 0.0M
2023-06-21 19,038.15 19,038.15 18,361.65 18,380.00 0.0M
2023-06-20 18,375.00 19,047.65 18,375.00 18,380.00 0.0M
2023-06-19 18,434.00 18,439.00 18,135.00 18,375.00 0.0M
2023-06-16 18,416.00 18,442.10 18,350.00 18,350.00 0.0M
2023-06-15 18,324.00 18,324.90 18,314.85 18,315.75 0.0M
2023-06-14 18,135.00 18,294.30 18,135.00 18,250.00 0.0M
2023-06-13 18,256.00 18,258.70 18,135.00 18,135.00 0.0M
2023-06-12 18,214.50 18,220.90 18,135.00 18,135.00 0.0M
2023-06-09 18,165.00 18,167.90 18,045.00 18,135.00 0.0M
2023-06-08 18,156.00 18,157.80 18,035.95 18,038.05 0.0M
2023-06-07 18,102.00 18,159.80 18,045.00 18,045.00 0.0M
2023-06-06 18,097.00 18,103.80 17,972.55 18,045.00 0.0M
2023-06-05 18,079.00 18,085.00 17,975.00 18,045.00 0.0M
2023-06-02 17,988.50 17,998.50 17,942.50 17,975.00 0.0M
2023-06-01 17,975.00 18,015.20 17,742.50 17,955.00 0.0M
2023-05-31 17,743.65 17,753.45 17,733.60 17,742.50 0.0M
2023-05-30 17,743.00 17,752.65 17,643.65 17,742.50 0.0M
2023-05-29 17,690.00 17,690.00 17,690.00 17,690.00 0.0M
2023-05-26 17,676.00 17,689.65 17,643.65 17,645.00 0.0M
2023-05-25 17,640.50 17,668.90 17,620.20 17,645.00 0.0M
2023-05-24 17,632.50 17,653.35 17,606.20 17,645.00 0.0M
2023-05-23 17,606.50 17,632.00 17,594.70 17,602.05 0.0M
2023-05-22 17,601.00 17,651.00 17,593.70 17,625.00 0.0M
2023-05-19 17,571.50 17,649.30 17,560.00 17,625.00 0.0M
2023-05-18 17,572.50 17,592.55 17,551.20 17,565.00 0.0M
2023-05-17 17,567.50 17,618.90 17,529.95 17,565.00 0.0M
2023-05-16 17,562.50 17,588.85 17,507.25 17,560.00 0.0M
2023-05-15 17,532.50 17,572.50 17,517.50 17,560.00 0.0M
2023-05-12 17,536.00 17,554.30 17,515.25 17,516.10 0.0M
2023-05-11 17,560.00 17,566.50 17,509.50 17,560.00 0.0M
2023-05-10 17,528.00 17,550.30 17,467.75 17,475.00 0.0M
2023-05-09 17,440.50 17,505.15 17,412.30 17,475.00 0.0M
2023-05-08 17,420.50 17,493.15 17,415.80 17,475.00 0.0M
2023-05-05 17,425.00 17,475.35 17,371.50 17,475.00 0.0M
2023-05-04 17,371.50 17,430.00 17,357.85 17,430.00 0.0M
2023-05-03 17,360.00 17,443.65 17,354.20 17,430.00 0.0M
2023-05-02 17,360.00 17,430.00 17,317.00 17,430.00 0.0M
2023-05-01 17,333.05 17,352.55 17,316.35 17,340.00 0.0M
2023-04-28 17,272.50 17,329.85 17,180.05 17,325.00 0.0M
2023-04-27 17,264.00 17,325.85 17,205.40 17,325.00 0.0M
2023-04-26 17,195.50 17,242.20 17,162.85 17,225.00 0.0M
2023-04-25 17,144.50 17,232.90 17,135.95 17,225.00 0.0M
2023-04-24 17,156.50 17,233.05 17,135.95 17,225.00 0.0M
2023-04-21 17,156.50 17,233.05 17,135.95 17,225.00 0.0M
2023-04-20 17,200.00 17,225.00 17,200.00 17,225.00 0.0M
2023-04-19 17,138.50 17,160.90 17,127.00 17,152.55 0.0M
2023-04-18 17,226.40 17,235.85 17,191.40 17,200.00 0.0M
2023-04-17 17,192.25 17,241.50 17,182.80 17,200.00 0.0M
2023-04-14 17,192.25 17,200.85 17,191.40 17,200.00 0.0M
2023-04-13 17,130.50 17,212.00 17,117.40 17,200.00 0.0M
2023-04-12 17,127.00 17,222.00 17,121.40 17,205.00 0.0M
2023-04-11 17,131.00 17,210.00 17,120.40 17,210.00 0.0M
2023-04-10 17,120.50 17,207.05 17,005.00 17,200.00 0.0M
2023-04-07 17,125.50 17,125.50 17,005.00 17,005.00 0.0M
2023-04-06 17,089.00 17,126.35 17,005.00 17,005.00 0.0M
2023-04-05 17,100.50 17,121.00 17,003.50 17,005.00 0.0M
2023-04-04 17,100.50 17,101.35 17,003.50 17,005.00 0.0M
2023-04-03 17,089.00 17,101.35 17,003.50 17,005.00 0.0M
2023-03-31 16,932.50 17,005.00 16,919.00 17,005.00 0.0M
2023-03-30 16,927.50 16,975.00 16,911.00 16,970.00 0.0M
2023-03-29 16,899.00 16,970.00 16,890.55 16,970.00 0.0M
2023-03-28 16,911.00 16,981.15 16,890.55 16,970.00 0.0M
2023-03-27 16,886.90 16,970.00 16,886.90 16,970.00 0.0M
2023-03-24 16,878.00 16,895.35 16,874.50 16,886.90 0.0M
2023-03-23 16,866.00 16,884.70 16,864.10 16,870.80 0.0M
2023-03-22 16,872.50 16,909.45 16,862.65 16,895.35 0.0M
2023-03-21 16,869.00 16,910.95 16,864.15 16,894.10 0.0M
2023-03-20 16,869.00 16,897.45 16,861.60 16,884.05 0.0M
2023-03-17 16,886.00 16,886.00 16,874.00 16,881.00 0.0M
2023-03-16 16,876.00 16,888.00 16,876.00 16,888.00 0.0M
2023-03-15 16,883.00 16,891.45 16,862.60 16,871.05 0.0M
2023-03-14 16,871.00 16,883.00 16,871.00 16,883.00 0.0M
2023-03-13 16,875.00 16,893.45 16,860.60 16,885.00 0.0M
2023-03-10 16,881.00 16,960.00 16,863.60 16,957.50 0.0M
2023-03-09 16,884.00 16,962.50 16,884.00 16,960.00 0.0M
2023-03-08 16,967.55 16,978.55 16,921.50 16,932.50 0.0M
2023-03-07 16,867.00 16,943.55 16,859.10 16,930.00 0.0M
2023-03-06 16,864.65 16,963.95 16,861.60 16,940.00 0.0M
2023-03-03 16,870.00 16,964.50 16,859.60 16,945.00 0.0M
2023-03-02 16,862.00 16,940.00 16,862.00 16,935.00 0.0M
2023-03-01 16,870.00 16,941.05 16,861.10 16,940.00 0.0M
2023-02-28 16,868.00 16,948.85 16,858.10 16,925.00 0.0M
2023-02-27 16,940.55 16,949.00 16,916.55 16,925.00 0.0M
2023-02-24 16,864.00 16,944.75 16,855.60 16,925.00 0.0M
2023-02-23 16,864.00 16,927.60 16,855.60 16,925.00 0.0M
2023-02-22 16,859.00 16,895.10 16,850.60 16,885.95 0.0M
2023-02-21 16,853.50 16,947.05 16,853.50 16,918.30 0.0M
2023-02-20 16,853.50 16,854.50 16,853.50 16,854.50 0.0M
2023-02-17 16,855.50 16,930.85 16,855.50 16,922.40 0.0M
2023-02-16 16,852.50 16,957.15 16,832.70 16,940.25 0.0M
2023-02-15 16,847.00 16,930.00 16,830.20 16,930.00 0.0M
2023-02-14 16,847.00 16,945.20 16,838.60 16,930.00 0.0M
2023-02-13 16,851.50 16,942.70 16,844.10 16,925.00 0.0M
2023-02-10 16,846.00 16,944.30 16,829.20 16,925.00 0.0M
2023-02-09 16,851.50 16,953.00 16,843.10 16,925.00 0.0M
2023-02-08 16,851.50 16,962.90 16,843.10 16,925.00 0.0M
2023-02-07 16,854.50 16,962.90 16,810.60 16,935.00 0.0M
2023-02-06 16,849.50 16,904.55 16,807.10 16,840.00 0.0M
2023-02-03 16,842.50 16,904.55 16,795.20 16,896.10 0.0M
2023-02-02 16,832.50 16,865.50 16,807.00 16,840.00 0.0M
2023-02-01 16,840.50 16,892.00 16,800.10 16,840.00 0.0M
2023-01-31 16,842.50 16,870.70 16,791.25 16,835.00 0.0M
2023-01-30 16,841.00 16,873.70 16,791.25 16,830.00 0.0M
2023-01-27 16,839.00 16,881.20 16,799.10 16,830.00 0.0M
2023-01-26 16,839.00 16,869.00 16,812.50 16,845.00 0.0M
2023-01-25 16,839.00 16,884.95 16,807.50 16,851.30 0.0M
2023-01-24 16,839.00 16,892.45 16,806.60 16,884.00 0.0M
2023-01-23 16,844.00 16,941.65 16,817.50 16,850.00 0.0M
2023-01-20 16,861.00 16,861.00 16,861.00 16,861.00 0.0M
2023-01-19 16,865.00 16,941.65 16,822.10 16,865.00 0.0M
2023-01-18 16,866.00 16,950.50 16,819.20 16,865.00 0.0M
2023-01-17 16,866.00 17,006.50 16,828.50 16,850.00 0.0M
2023-01-16 16,868.00 16,868.00 16,868.00 16,868.00 0.0M
2023-01-13 16,887.00 17,130.00 16,871.00 16,950.00 0.0M
2023-01-12 17,056.50 17,130.00 17,040.50 17,130.00 0.0M
2023-01-11 17,040.50 17,175.20 17,040.50 17,130.00 0.0M
2023-01-10 17,040.50 17,182.50 17,040.50 17,175.00 0.0M
2023-01-09 17,092.00 17,092.85 17,083.45 17,084.30 0.0M
2023-01-06 17,131.00 17,265.00 17,101.05 17,180.00 0.0M
2023-01-05 17,127.50 17,254.60 17,106.00 17,254.60 0.0M
2023-01-04 17,277.00 17,362.05 17,277.00 17,329.35 0.0M
2023-01-03 17,311.50 17,345.00 17,277.00 17,345.00 0.0M
2023-01-02 17,345.00 17,345.00 17,345.00 17,345.00 0.0M