Liqwid Finance
LQ
Rank #961
$0.9477
Updated 25 days ago
Market Cap
$19.18M
24h Volume
$53.60K
Avg Volume (6m)
$32.70K
24h High/Low
$1.07
$0.8838
$0.8838
Price Chart
Categories & Chains
Categories
Decentralized Finance (DeFi)
Cardano Ecosystem
Lending/Borrowing Protocols
Chains
Cardano
da8c30857834c6ae7...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9477 | $1.07 | $0.8838 | $0.9477 | $53.60K | $19.18M |
| Dec 2, 2025 | $0.9204 | $1.06 | $0.9195 | $1.06 | $20.12K | $19.67M |
| Dec 1, 2025 | $0.9852 | $0.9852 | $0.8757 | $0.9166 | $13.11K | $18.16M |
| Nov 30, 2025 | $0.9988 | $1.02 | $0.9865 | $1.00 | $12.13K | $20.26M |
| Nov 29, 2025 | $1.06 | $1.06 | $0.9999 | $0.9999 | $33.17K | $20.88M |
| Nov 28, 2025 | $1.02 | $1.06 | $0.9484 | $1.06 | $54.95K | $20.30M |
| Nov 27, 2025 | $1.21 | $1.21 | $1.02 | $1.02 | $11.13K | $23.40M |
| Nov 26, 2025 | $1.18 | $1.21 | $1.13 | $1.20 | $17.19K | $23.76M |
| Nov 25, 2025 | $1.20 | $1.21 | $1.10 | $1.18 | $98.20K | $23.74M |
| Nov 24, 2025 | $1.06 | $1.21 | $1.06 | $1.20 | $45.58K | $22.95M |
| Nov 23, 2025 | $1.05 | $1.09 | $1.05 | $1.08 | $17.47K | $21.68M |
| Nov 22, 2025 | $0.9960 | $1.05 | $0.9744 | $1.05 | $40.48K | $20.42M |
| Nov 21, 2025 | $1.09 | $1.11 | $0.9511 | $0.9696 | $16.57K | $20.66M |
| Nov 20, 2025 | $1.15 | $1.17 | $1.06 | $1.11 | $17.26K | $23.07M |
| Nov 19, 2025 | $1.14 | $1.18 | $1.07 | $1.13 | $14.29K | $22.80M |
| Nov 18, 2025 | $1.13 | $1.16 | $1.09 | $1.15 | $37.30K | $22.84M |
| Nov 17, 2025 | $1.30 | $1.33 | $1.11 | $1.11 | $14.34K | $25.36M |
| Nov 16, 2025 | $1.36 | $1.38 | $1.26 | $1.28 | $7.98K | $26.89M |
| Nov 15, 2025 | $1.34 | $1.37 | $1.32 | $1.36 | $57.33K | $27.36M |
| Nov 14, 2025 | $1.51 | $1.51 | $1.29 | $1.34 | $37.19K | $28.79M |
| Nov 13, 2025 | $1.50 | $1.61 | $1.48 | $1.51 | $7.72K | $31.40M |
| Nov 12, 2025 | $1.55 | $1.61 | $1.51 | $1.52 | $17.04K | $31.42M |
| Nov 11, 2025 | $1.61 | $1.80 | $1.58 | $1.61 | $37.91K | $32.47M |
| Nov 10, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $11.19K | $34.34M |
| Nov 9, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $6.14K | $33.08M |
| Nov 8, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $16.58K | $33.50M |
| Nov 7, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $23.33K | $30.91M |
| Nov 6, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $22.97K | $29.67M |
| Nov 5, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $75.92K | $28.42M |
| Nov 4, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $50.83K | $33.71M |
| Nov 3, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $20.53K | $36.12M |
| Nov 2, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $69.74K | $36.68M |
| Nov 1, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $21.31K | $37.11M |
| Oct 31, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $37.15K | $36.19M |
| Oct 30, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $20.52K | $40.56M |
| Oct 29, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $30.88K | $40.69M |
| Oct 28, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $8.29K | $41.96M |
| Oct 27, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $19.02K | $45.40M |
| Oct 26, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $24.17K | $41.59M |
| Oct 25, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $45.15K | $40.41M |
| Oct 24, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $12.74K | $45.18M |
| Oct 23, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $12.05K | $41.68M |
| Oct 22, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $27.69K | $42.17M |
| Oct 21, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $11.34K | $44.19M |
| Oct 20, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $29.74K | $44.08M |
| Oct 19, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $4.00K | $42.20M |
| Oct 18, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $58.37K | $41.93M |
| Oct 17, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $9.28K | $47.59M |
| Oct 16, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $16.45K | $47.22M |
| Oct 15, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $27.11K | $48.26M |
| Oct 14, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $9.20K | $51.57M |
| Oct 13, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $53.13K | $49.63M |
| Oct 12, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $262.60K | $43.70M |
| Oct 11, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $39.65K | $48.98M |
| Oct 10, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $24.01K | $62.86M |
| Oct 9, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $19.93K | $64.60M |
| Oct 8, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $10.42K | $65.83M |
| Oct 7, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $56.03K | $69.39M |
| Oct 6, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $58.60K | $71.27M |
| Oct 5, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $50.83K | $67.78M |
| Oct 4, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $37.69K | $73.04M |
| Oct 3, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $76.77K | $72.81M |
| Oct 2, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $63.73K | $72.85M |
| Oct 1, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $31.51K | $66.19M |
| Sep 30, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $17.27K | $63.31M |
| Sep 29, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $10.29K | $63.67M |
| Sep 28, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $11.07K | $61.56M |
| Sep 27, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $33.85K | $62.75M |
| Sep 26, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $48.34K | $59.99M |
| Sep 25, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $9.91K | $61.93M |
| Sep 24, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $8.12K | $62.03M |
| Sep 23, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $56.18K | $64.32M |
| Sep 22, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $28.44K | $67.50M |
| Sep 21, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $148.11K | $69.34M |
| Sep 20, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $15.00K | $63.12M |
| Sep 19, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $19.74K | $65.84M |
| Sep 18, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $3.17K | $61.84M |
| Sep 17, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $24.85K | $60.46M |
| Sep 16, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $60.83K | $58.42M |
| Sep 15, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $15.97K | $60.19M |
| Sep 14, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $16.10K | $61.45M |
| Sep 13, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $7.37K | $60.44M |
| Sep 12, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $2.94K | $58.09M |
| Sep 11, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $4.34K | $57.60M |
| Sep 10, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $10.57K | $50.64M |
| Sep 9, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $13.66K | $54.50M |
| Sep 8, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $59.21K | $57.11M |
| Sep 7, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $4.56K | $54.67M |
| Sep 6, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $37.68K | $56.78M |
| Sep 5, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $14.33K | $54.02M |
| Sep 4, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $3.33K | $54.34M |
| Sep 3, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $7.29K | $54.22M |
| Sep 2, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $50.72K | $55.00M |
| Sep 1, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $15.69K | $53.34M |
| Aug 31, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $9.17K | $53.76M |
| Aug 30, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $32.45K | $54.09M |
| Aug 29, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $16.89K | $55.59M |
| Aug 28, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $43.13K | $57.45M |
| Aug 27, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $40.30K | $57.86M |
| Aug 26, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $70.89K | $51.86M |
| Aug 25, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $103.76K | $59.51M |
| Aug 24, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $38.02K | $63.17M |
| Aug 23, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $67.26K | $65.60M |
| Aug 22, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $32.02K | $62.39M |
| Aug 21, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $11.96K | $66.17M |
| Aug 20, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $19.79K | $65.21M |
| Aug 19, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $11.48K | $71.32M |
| Aug 18, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $13.66K | $74.00M |
| Aug 17, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $8.16K | $69.32M |
| Aug 16, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $24.71K | $70.86M |
| Aug 15, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $88.48K | $71.15M |
| Aug 14, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $64.18K | $68.15M |
| Aug 13, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $31.19K | $65.70M |
| Aug 12, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $21.55K | $58.14M |
| Aug 11, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $19.79K | $60.24M |
| Aug 10, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $3.96K | $60.96M |
| Aug 9, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $25.95K | $59.21M |
| Aug 8, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $52.69K | $57.99M |
| Aug 7, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $29.43K | $52.70M |
| Aug 6, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $31.09K | $53.51M |
| Aug 5, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $8.78K | $57.08M |
| Aug 4, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $47.93K | $55.56M |
| Aug 3, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $31.31K | $56.67M |
| Aug 2, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $23.60K | $59.68M |
| Aug 1, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $7.75K | $62.14M |
| Jul 31, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $25.90K | $63.85M |
| Jul 30, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $34.08K | $65.59M |
| Jul 29, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $13.84K | $65.20M |
| Jul 28, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $7.74K | $65.87M |
| Jul 27, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $8.63K | $65.64M |
| Jul 26, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $42.19K | $64.23M |
| Jul 25, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $19.14K | $67.79M |
| Jul 24, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $15.71K | $68.09M |
| Jul 23, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $18.42K | $75.11M |
| Jul 22, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $79.58K | $75.26M |
| Jul 21, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $91.15K | $70.00M |
| Jul 20, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $72.19K | $61.78M |
| Jul 19, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $51.46K | $62.94M |
| Jul 18, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $32.25K | $62.52M |
| Jul 17, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $30.20K | $55.40M |
| Jul 16, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $24.77K | $52.65M |
| Jul 15, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $30.53K | $50.79M |
| Jul 14, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $50.26K | $50.11M |
| Jul 13, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $10.74K | $50.47M |
| Jul 12, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $199.94K | $51.22M |
| Jul 11, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $26.39K | $48.95M |
| Jul 10, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $43.77K | $43.90M |
| Jul 9, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $15.80K | $37.99M |
| Jul 8, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $8.39K | $39.24M |
| Jul 7, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $13.68K | $39.64M |
| Jul 6, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $1.48K | $39.99M |
| Jul 5, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $4.60K | $39.62M |
| Jul 4, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $5.63K | $40.74M |
| Jul 3, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $19.05K | $40.45M |
| Jul 2, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $32.90K | $36.29M |
| Jul 1, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $19.88K | $35.70M |
| Jun 30, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $83.98K | $37.64M |
| Jun 29, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $23.37K | $39.09M |
| Jun 28, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $63.46K | $40.19M |