Historique des prix de Liquity (LQTY)

Ouverture, plus haut, plus bas, clôture et volume journaliers (UTC), depuis la plateforme au plus fort volume en LQTY. Affichage des 365 derniers jours.

Rendements mensuels LQTY

Année	janv.	févr.	mars	avr.	mai	juin	juil.	août	sept.	oct.	nov.	déc.	Année complète
2026	-16%	-14%	+0,4%	+9,4%	-7,0%	-37%	-4,6%	+27%	+9,8%	-19%	-2,1%	—	-50%
2025	-15%	-43%	-25%	+8,0%	+8,0%	+83%	-29%	-22%	-9,4%	-14%	-9,0%	-30%	-79%
2024	-14%	+31%	+16%	-48%	+14%	-23%	-7,9%	-8,4%	+22%	-1,7%	+77%	+14%	+22%
2023	—	—	-1,8%	-17%	-33%	-22%	+15%	-24%	+14%	+79%	-13%	+3,0%	-32%
Moyenne mensuelle	-15%	-8,6%	-2,7%	-12%	-4,4%	+0,3%	-6,9%	-6,6%	+9,0%	+11%	+18%	-4,2%
Années en hausse	0/3	1/3	2/4	2/4	2/4	1/4	1/4	1/4	3/4	1/4	1/3	2/3

Variation de l'ouverture du premier jour à la clôture du dernier jour de chaque mois (UTC) ; le mois en cours est à date (contour en pointillés). « Année complète » compose les mois disposant de données. Les performances passées ne préjugent pas des résultats futurs.

Télécharger l'historique complet (CSV, s'ouvre dans Excel)

Date	Ouvrir	Élevé	Bas	Fermer	Volume	Capitalisation	Variation
11/11/2026	$0,1684	$0,1695	$0,1491	$0,1578	$342,49K	—	-6.29%
10/11/2026	$0,1651	$0,1700	$0,1596	$0,1678	$662,63K	—	+1.64%
09/11/2026	$0,1753	$0,1753	$0,1657	$0,1708	$239,57K	—	-2.57%
08/11/2026	$0,1732	$0,1805	$0,1585	$0,1752	$1,61M	—	+1.15%
07/11/2026	$0,1786	$0,1873	$0,1721	$0,1732	$685,81K	—	-3.02%
06/11/2026	$0,1781	$0,1880	$0,1699	$0,1785	$766,94K	—	+0.22%
05/11/2026	$0,1739	$0,1900	$0,1635	$0,1777	$2,56M	—	+2.19%
04/11/2026	$0,1960	$0,1960	$0,1720	$0,1740	$743,16K	—	-11.22%
03/11/2026	$0,1908	$0,1974	$0,1845	$0,1948	$468,95K	—	+2.10%
02/11/2026	$0,1964	$0,1974	$0,1820	$0,1911	$619,77K	—	-2.70%
02/11/2026	$0,1964	$0,1999	$0,1883	$0,1886	$393,79K	$18,64M	-3.97%
01/11/2026	$0,1993	$0,2002	$0,1878	$0,1964	$280,22K	—	-1.46%
01/11/2026	$0,1927	$0,2004	$0,1927	$0,1965	$249,90K	$19,42M	+1.97%
31/10/2026	$0,1947	$0,2008	$0,1905	$0,1998	$52,20K	—	+2.62%
31/10/2026	$0,1914	$0,2007	$0,1904	$0,1929	$232,54K	$19,07M	+0.78%
30/10/2026	$0,1862	$0,1995	$0,1843	$0,1947	$50,67K	—	+4.56%
30/10/2026	$0,1795	$0,1915	$0,1708	$0,1915	$190,19K	$18,93M	+6.69%
29/10/2026	$0,1976	$0,1983	$0,1783	$0,1798	$201,69K	$17,77M	-9.01%
28/10/2026	$0,1990	$0,2010	$0,1936	$0,1974	$51,83K	$19,51M	-0.80%
27/10/2026	$0,1955	$0,1997	$0,1915	$0,1996	$48,37K	$19,73M	+2.10%
26/10/2026	$0,1961	$0,1972	$0,1920	$0,1952	$59,82K	$19,29M	-0.46%
25/10/2026	$0,2001	$0,2022	$0,1934	$0,1958	$49,32K	$19,35M	-2.15%
24/10/2026	$0,2055	$0,2073	$0,1956	$0,2001	$47,73K	$19,78M	-2.63%
23/10/2026	$0,2116	$0,2125	$0,2001	$0,2055	$93,90K	$20,31M	-2.88%
22/10/2026	$0,2167	$0,2174	$0,2005	$0,2115	$249,12K	$20,90M	-2.40%
21/10/2026	$0,2042	$0,2195	$0,2031	$0,2163	$402,21K	$21,38M	+5.93%
20/10/2026	$0,1966	$0,2091	$0,1922	$0,2043	$515,16K	$20,19M	+3.92%
19/10/2026	$0,1911	$0,1984	$0,1887	$0,1965	$337,88K	$19,42M	+2.83%
18/10/2026	$0,1940	$0,1954	$0,1842	$0,1912	$115,41K	$18,90M	-1.44%
17/10/2026	$0,2011	$0,2017	$0,1896	$0,1940	$137,89K	$19,17M	-3.53%
16/10/2026	$0,2059	$0,2072	$0,1980	$0,2014	$175,69K	$19,91M	-2.19%
15/10/2026	$0,2079	$0,2083	$0,1920	$0,2059	$398,23K	$20,35M	-0.96%
14/10/2026	$0,2193	$0,2213	$0,2039	$0,2076	$325,35K	$20,52M	-5.34%
13/10/2026	$0,2198	$0,2242	$0,2109	$0,2193	$154,30K	$21,68M	-0.23%
12/10/2026	$0,2299	$0,2316	$0,2189	$0,2194	$160,83K	$21,68M	-4.57%
11/10/2026	$0,2314	$0,2333	$0,2264	$0,2301	$92,53K	$22,74M	-0.56%
10/10/2026	$0,2363	$0,2402	$0,2310	$0,2313	$110,01K	$22,86M	-2.12%
09/10/2026	$0,2214	$0,2369	$0,2206	$0,2361	$146,27K	$23,34M	+6.64%
08/10/2026	$0,2377	$0,2399	$0,2088	$0,2214	$548,24K	$21,88M	-6.86%
07/10/2026	$0,2502	$0,2502	$0,2307	$0,2378	$349,47K	$23,50M	-4.96%
06/10/2026	$0,2416	$0,2577	$0,2357	$0,2506	$474,40K	$24,77M	+3.73%
05/10/2026	$0,2364	$0,2432	$0,2319	$0,2410	$123,54K	$23,82M	+1.95%
04/10/2026	$0,2357	$0,2389	$0,2337	$0,2361	$93,81K	$23,34M	+0.17%
03/10/2026	$0,2322	$0,2371	$0,2311	$0,2360	$90,71K	$23,33M	+1.64%
02/10/2026	$0,2381	$0,2422	$0,2258	$0,2325	$310,03K	$22,98M	-2.35%
01/10/2026	$0,2372	$0,2411	$0,2300	$0,2385	$315,36K	$23,57M	+0.55%
30/09/2026	$0,2329	$0,2446	$0,2320	$0,2373	$211,76K	—	+1.89%
29/09/2026	$0,2346	$0,2460	$0,2281	$0,2329	$555,16K	—	-0.72%
28/09/2026	$0,2469	$0,2474	$0,2288	$0,2347	$236,17K	—	-4.94%
27/09/2026	$0,2375	$0,2590	$0,2324	$0,2464	$689,31K	—	+3.75%
26/09/2026	$0,2440	$0,2444	$0,2233	$0,2371	$1,11M	—	-2.83%
25/09/2026	$0,2341	$0,2445	$0,2299	$0,2442	$153,71K	—	+4.31%
24/09/2026	$0,2264	$0,2390	$0,2238	$0,2344	$241,72K	$23,17M	+3.53%
23/09/2026	$0,2428	$0,2526	$0,2199	$0,2261	$528,37K	—	-6.88%
22/09/2026	$0,2386	$0,2449	$0,2306	$0,2429	$174,83K	—	+1.80%
21/09/2026	$0,2209	$0,2440	$0,2205	$0,2386	$644,04K	—	+8.01%
20/09/2026	$0,2307	$0,2334	$0,2134	$0,2204	$267,96K	—	-4.46%
19/09/2026	$0,2162	$0,2370	$0,2133	$0,2309	$333,48K	—	+6.80%
18/09/2026	$0,2064	$0,2259	$0,2044	$0,2157	$496,74K	—	+4.51%
17/09/2026	$0,2045	$0,2062	$0,2002	$0,2062	$131,38K	$20,37M	+0.83%
16/09/2026	$0,2046	$0,2050	$0,1980	$0,2045	$66,48K	—	-0.05%
15/09/2026	$0,2150	$0,2162	$0,2016	$0,2047	$103,00K	—	-4.79%
14/09/2026	$0,2176	$0,2225	$0,2146	$0,2147	$121,62K	—	-1.33%
13/09/2026	$0,2145	$0,2271	$0,2143	$0,2175	$119,90K	—	+1.40%
12/09/2026	$0,2142	$0,2169	$0,2123	$0,2144	$55,63K	—	+0.09%
11/09/2026	$0,2145	$0,2224	$0,2088	$0,2142	$130,51K	—	-0.14%
10/09/2026	$0,2239	$0,2246	$0,2130	$0,2135	$60,19K	$21,09M	-4.64%
09/09/2026	$0,2304	$0,2347	$0,2176	$0,2240	$125,76K	—	-2.78%
08/09/2026	$0,2289	$0,2420	$0,2276	$0,2306	$160,08K	—	+0.74%
07/09/2026	$0,2352	$0,2366	$0,2264	$0,2293	$103,11K	—	-2.51%
06/09/2026	$0,2350	$0,2395	$0,2322	$0,2355	$142,00K	—	+0.21%
05/09/2026	$0,2226	$0,2394	$0,2226	$0,2351	$179,34K	—	+5.62%
04/09/2026	$0,2240	$0,2256	$0,2174	$0,2226	$87,12K	—	-0.63%
03/09/2026	$0,2138	$0,2284	$0,2122	$0,2239	$77,84K	$22,11M	+4.72%
02/09/2026	$0,2173	$0,2200	$0,2116	$0,2143	$150,07K	—	-1.38%
01/09/2026	$0,2161	$0,2230	$0,2150	$0,2170	$86,47K	—	+0.42%
31/08/2026	$0,2152	$0,2224	$0,2152	$0,2161	$123,61K	—	+0.42%
30/08/2026	$0,2247	$0,2348	$0,2131	$0,2163	$161,59K	—	-3.74%
29/08/2026	$0,2268	$0,2310	$0,2215	$0,2248	$95,96K	—	-0.88%
28/08/2026	$0,2259	$0,2284	$0,2151	$0,2267	$114,08K	—	+0.35%
27/08/2026	$0,2297	$0,2324	$0,2222	$0,2258	$281,23K	$22,30M	-1.70%
26/08/2026	$0,2090	$0,2319	$0,2090	$0,2295	$312,56K	—	+9.81%
25/08/2026	$0,2157	$0,2206	$0,2057	$0,2089	$257,89K	—	-3.15%
24/08/2026	$0,2208	$0,2214	$0,2116	$0,2163	$128,70K	—	-2.04%
23/08/2026	$0,2174	$0,2262	$0,2060	$0,2209	$182,16K	—	+1.61%
22/08/2026	$0,2161	$0,2380	$0,2084	$0,2178	$320,62K	—	+0.79%
21/08/2026	$0,2040	$0,2170	$0,2026	$0,2165	$188,14K	—	+6.13%
20/08/2026	$0,1966	$0,2040	$0,1941	$0,2040	$112,54K	$20,15M	+3.76%
19/08/2026	$0,1853	$0,2003	$0,1821	$0,1962	$207,21K	—	+5.88%
18/08/2026	$0,1863	$0,1909	$0,1828	$0,1854	$103,39K	—	-0.48%
17/08/2026	$0,1932	$0,1951	$0,1862	$0,1862	$127,09K	—	-3.62%
16/08/2026	$0,1991	$0,1991	$0,1928	$0,1933	$56,83K	—	-2.91%
15/08/2026	$0,1956	$0,2032	$0,1939	$0,1993	$88,88K	—	+1.89%
14/08/2026	$0,1950	$0,1981	$0,1922	$0,1961	$189,15K	—	+0.56%
13/08/2026	$0,2031	$0,2109	$0,1941	$0,1949	$247,22K	$19,25M	-4.04%
12/08/2026	$0,2084	$0,2233	$0,1971	$0,2031	$623,34K	—	-2.54%
11/08/2026	$0,2019	$0,2143	$0,1983	$0,2084	$458,83K	—	+3.22%
10/08/2026	$0,1923	$0,2044	$0,1914	$0,2022	$242,17K	—	+5.15%
09/08/2026	$0,1853	$0,1979	$0,1845	$0,1925	$135,89K	—	+3.89%
08/08/2026	$0,1799	$0,1886	$0,1797	$0,1852	$128,32K	—	+2.95%
07/08/2026	$0,1823	$0,1875	$0,1794	$0,1805	$71,52K	—	-0.99%
06/08/2026	$0,1764	$0,1872	$0,1759	$0,1823	$125,36K	$18,00M	+3.34%
05/08/2026	$0,1825	$0,1828	$0,1762	$0,1764	$114,61K	—	-3.34%
04/08/2026	$0,1824	$0,1872	$0,1781	$0,1826	$155,02K	—	+0.11%
03/08/2026	$0,1785	$0,1888	$0,1765	$0,1824	$390,74K	—	+2.18%
02/08/2026	$0,1755	$0,1805	$0,1722	$0,1786	$96,79K	—	+1.77%
01/08/2026	$0,1697	$0,1777	$0,1691	$0,1754	$281,24K	—	+3.36%
31/07/2026	$0,1814	$0,1846	$0,1694	$0,1698	$367,65K	$16,77M	-6.39%
30/07/2026	$0,1936	$0,2000	$0,1810	$0,1813	$285,91K	—	-6.35%
29/07/2026	$0,1988	$0,2050	$0,1877	$0,1939	$302,02K	—	-2.46%
28/07/2026	$0,1984	$0,2135	$0,1852	$0,1989	$790,17K	$19,64M	+0.25%
27/07/2026	$0,1984	$0,2057	$0,1901	$0,1976	$536,84K	—	-0.40%
26/07/2026	$0,1828	$0,2010	$0,1786	$0,1983	$700,11K	—	+8.48%
25/07/2026	$0,1658	$0,1860	$0,1654	$0,1830	$444,49K	—	+10.37%
24/07/2026	$0,1674	$0,1712	$0,1650	$0,1653	$41,49K	—	-1.25%
23/07/2026	$0,1717	$0,1746	$0,1667	$0,1671	$96,13K	—	-2.68%
22/07/2026	$0,1710	$0,1764	$0,1659	$0,1717	$150,58K	—	+0.41%
21/07/2026	$0,1580	$0,1750	$0,1570	$0,1710	$152,06K	—	+8.23%
20/07/2026	$0,1600	$0,1610	$0,1530	$0,1570	$40,97K	—	-1.88%
19/07/2026	$0,1610	$0,1620	$0,1590	$0,1600	$13,69K	—	-0.62%
18/07/2026	$0,1640	$0,1640	$0,1580	$0,1600	$15,10K	$15,80M	-2.44%
17/07/2026	$0,1640	$0,1650	$0,1600	$0,1640	$37,39K	—	+0.00%
16/07/2026	$0,1690	$0,1700	$0,1620	$0,1640	$26,65K	—	-2.96%
15/07/2026	$0,1700	$0,1720	$0,1670	$0,1690	$24,37K	—	-0.59%
14/07/2026	$0,1660	$0,1740	$0,1660	$0,1700	$25,93K	—	+2.41%
13/07/2026	$0,1740	$0,1760	$0,1610	$0,1650	$65,68K	—	-5.17%
12/07/2026	$0,1750	$0,1770	$0,1730	$0,1730	$22,46K	—	-1.14%
11/07/2026	$0,1800	$0,1810	$0,1750	$0,1750	$24,57K	—	-2.78%
10/07/2026	$0,1770	$0,1810	$0,1750	$0,1790	$46,68K	—	+1.13%
09/07/2026	$0,1760	$0,1790	$0,1750	$0,1770	$36,54K	$17,48M	+0.57%
08/07/2026	$0,1810	$0,1820	$0,1710	$0,1750	$122,85K	—	-3.31%
07/07/2026	$0,1870	$0,1880	$0,1790	$0,1800	$43,56K	—	-3.74%
06/07/2026	$0,1890	$0,1910	$0,1800	$0,1870	$55,07K	—	-1.06%
05/07/2026	$0,1930	$0,1930	$0,1860	$0,1890	$51,86K	—	-2.07%
04/07/2026	$0,1920	$0,1970	$0,1890	$0,1930	$72,89K	—	+0.52%
03/07/2026	$0,1850	$0,1950	$0,1840	$0,1920	$85,12K	—	+3.78%
02/07/2026	$0,1810	$0,1880	$0,1790	$0,1840	$79,95K	$18,17M	+1.66%
01/07/2026	$0,1780	$0,1840	$0,1730	$0,1810	$159,56K	—	+1.69%
30/06/2026	$0,1820	$0,1820	$0,1750	$0,1780	$124,10K	—	-2.20%
29/06/2026	$0,1830	$0,1890	$0,1810	$0,1820	$85,28K	—	-0.55%
28/06/2026	$0,1830	$0,1880	$0,1800	$0,1840	$104,71K	—	+0.55%
27/06/2026	$0,1880	$0,1940	$0,1820	$0,1840	$206,25K	$18,17M	-2.13%
26/06/2026	$0,1780	$0,1940	$0,1730	$0,1880	$202,79K	—	+5.62%
25/06/2026	$0,1830	$0,1850	$0,1710	$0,1780	$179,77K	—	-2.73%
24/06/2026	$0,1870	$0,1880	$0,1730	$0,1820	$179,60K	—	-2.67%
23/06/2026	$0,1920	$0,1950	$0,1810	$0,1870	$123,15K	—	-2.60%
22/06/2026	$0,1940	$0,2020	$0,1910	$0,1920	$89,90K	—	-1.03%
21/06/2026	$0,2010	$0,2030	$0,1940	$0,1940	$53,22K	—	-3.48%
20/06/2026	$0,1980	$0,2030	$0,1930	$0,2010	$120,38K	—	+1.52%
19/06/2026	$0,2010	$0,2020	$0,1940	$0,1990	$146,88K	—	-1.00%
18/06/2026	$0,2090	$0,2130	$0,1950	$0,2010	$257,14K	$19,84M	-3.83%
17/06/2026	$0,2070	$0,2340	$0,2050	$0,2080	$745,16K	—	+0.48%
16/06/2026	$0,2080	$0,2100	$0,2010	$0,2070	$133,15K	—	-0.48%
15/06/2026	$0,2060	$0,2170	$0,2030	$0,2070	$141,55K	—	+0.49%
14/06/2026	$0,2020	$0,2070	$0,1960	$0,2050	$87,88K	—	+1.49%
13/06/2026	$0,2030	$0,2060	$0,1990	$0,2030	$100,67K	—	+0.00%
12/06/2026	$0,2010	$0,2060	$0,1980	$0,2020	$199,76K	—	+0.50%
11/06/2026	$0,1920	$0,2090	$0,1920	$0,2010	$165,18K	$19,84M	+4.69%
10/06/2026	$0,1970	$0,1990	$0,1870	$0,1910	$165,89K	—	-3.05%
09/06/2026	$0,2040	$0,2040	$0,1940	$0,1970	$125,14K	—	-3.43%
08/06/2026	$0,2040	$0,2100	$0,1990	$0,2040	$126,26K	—	+0.00%
07/06/2026	$0,2010	$0,2100	$0,1940	$0,2040	$235,53K	—	+1.49%
06/06/2026	$0,2040	$0,2060	$0,1880	$0,2000	$252,35K	—	-1.96%
05/06/2026	$0,2350	$0,2360	$0,1950	$0,2030	$571,32K	—	-13.62%
04/06/2026	$0,2630	$0,2650	$0,2300	$0,2350	$446,74K	$23,20M	-10.65%
03/06/2026	$0,2740	$0,2740	$0,2550	$0,2630	$380,07K	—	-4.01%
02/06/2026	$0,2880	$0,2900	$0,2590	$0,2730	$733,35K	—	-5.21%
01/06/2026	$0,2820	$0,2910	$0,2670	$0,2880	$877,20K	—	+2.13%
31/05/2026	$0,2530	$0,2860	$0,2520	$0,2810	$758,71K	—	+11.07%
30/05/2026	$0,2470	$0,2720	$0,2470	$0,2520	$528,60K	—	+2.02%
29/05/2026	$0,2410	$0,2530	$0,2370	$0,2460	$177,29K	—	+2.07%
28/05/2026	$0,2470	$0,2480	$0,2330	$0,2410	$167,46K	$23,79M	-2.43%
27/05/2026	$0,2450	$0,2540	$0,2420	$0,2460	$152,20K	—	+0.41%
26/05/2026	$0,2480	$0,2530	$0,2430	$0,2460	$187,49K	—	-0.81%
25/05/2026	$0,2500	$0,2570	$0,2470	$0,2490	$98,61K	—	-0.40%
24/05/2026	$0,2610	$0,2630	$0,2460	$0,2500	$100,64K	—	-4.21%
23/05/2026	$0,2540	$0,2640	$0,2470	$0,2620	$127,27K	—	+3.15%
22/05/2026	$0,2680	$0,2700	$0,2530	$0,2550	$283,44K	—	-4.85%
21/05/2026	$0,2660	$0,2710	$0,2650	$0,2680	$127,89K	$26,46M	+0.75%
20/05/2026	$0,2630	$0,2690	$0,2610	$0,2650	$152,95K	—	+0.76%
19/05/2026	$0,2680	$0,2700	$0,2600	$0,2620	$119,61K	—	-2.24%
18/05/2026	$0,2670	$0,2810	$0,2610	$0,2680	$324,33K	—	+0.37%
17/05/2026	$0,2780	$0,2780	$0,2580	$0,2670	$532,65K	—	-3.96%
16/05/2026	$0,2880	$0,2900	$0,2750	$0,2770	$153,42K	—	-3.82%
15/05/2026	$0,3070	$0,3090	$0,2840	$0,2880	$99,31K	—	-6.19%
14/05/2026	$0,3060	$0,3140	$0,3010	$0,3060	$117,25K	$30,20M	+0.00%
13/05/2026	$0,3210	$0,3310	$0,3040	$0,3060	$221,10K	—	-4.67%
12/05/2026	$0,3370	$0,3390	$0,3180	$0,3190	$131,78K	—	-5.34%
11/05/2026	$0,3440	$0,3440	$0,3290	$0,3370	$77,60K	—	-2.03%
10/05/2026	$0,3280	$0,3470	$0,3250	$0,3430	$146,65K	—	+4.57%
09/05/2026	$0,3340	$0,3450	$0,3270	$0,3290	$284,44K	—	-1.50%
08/05/2026	$0,3310	$0,3350	$0,3250	$0,3340	$93,44K	—	+0.91%
07/05/2026	$0,3260	$0,3380	$0,3190	$0,3310	$313,15K	$32,66M	+1.53%
06/05/2026	$0,3150	$0,3290	$0,3130	$0,3260	$400,32K	—	+3.49%
05/05/2026	$0,3040	$0,3200	$0,3030	$0,3140	$204,70K	—	+3.29%
04/05/2026	$0,3030	$0,3120	$0,3010	$0,3030	$204,80K	—	+0.00%
03/05/2026	$0,3080	$0,3100	$0,3000	$0,3030	$188,08K	—	-1.62%
02/05/2026	$0,3010	$0,3130	$0,3000	$0,3070	$196,89K	—	+1.99%
01/05/2026	$0,3020	$0,3080	$0,3000	$0,3000	$131,18K	—	-0.66%
30/04/2026	$0,3040	$0,3080	$0,2980	$0,3020	$208,89K	$29,80M	-0.66%
29/04/2026	$0,3280	$0,3370	$0,2970	$0,3040	$443,03K	—	-7.32%
28/04/2026	$0,3170	$0,3370	$0,3120	$0,3270	$402,39K	—	+3.15%
27/04/2026	$0,3170	$0,3290	$0,3070	$0,3180	$486,81K	—	+0.32%
26/04/2026	$0,3050	$0,3360	$0,3000	$0,3180	$694,13K	—	+4.26%
25/04/2026	$0,3070	$0,3160	$0,2990	$0,3060	$228,01K	—	-0.33%
24/04/2026	$0,3130	$0,3200	$0,3060	$0,3080	$226,96K	—	-1.60%
23/04/2026	$0,2980	$0,3130	$0,2900	$0,3130	$302,46K	$30,89M	+5.03%
22/04/2026	$0,2990	$0,3090	$0,2980	$0,2980	$200,31K	—	-0.33%
21/04/2026	$0,2990	$0,3090	$0,2950	$0,3000	$373,17K	—	+0.33%
20/04/2026	$0,2810	$0,3060	$0,2800	$0,3000	$256,97K	—	+6.76%
19/04/2026	$0,2970	$0,2970	$0,2800	$0,2810	$138,97K	—	-5.39%
18/04/2026	$0,3120	$0,3380	$0,2970	$0,2980	$841,16K	—	-4.49%
17/04/2026	$0,2890	$0,3160	$0,2850	$0,3120	$520,99K	—	+7.96%
16/04/2026	$0,2810	$0,2900	$0,2800	$0,2900	$266,58K	$28,61M	+3.20%
15/04/2026	$0,2780	$0,2830	$0,2730	$0,2800	$106,17K	—	+0.72%
14/04/2026	$0,2840	$0,2840	$0,2750	$0,2770	$129,93K	—	-2.46%
13/04/2026	$0,2730	$0,2830	$0,2720	$0,2830	$108,37K	—	+3.66%
12/04/2026	$0,2810	$0,2830	$0,2720	$0,2730	$72,50K	—	-2.85%
11/04/2026	$0,2770	$0,2870	$0,2730	$0,2820	$165,38K	—	+1.81%
10/04/2026	$0,2750	$0,2820	$0,2720	$0,2770	$286,04K	—	+0.73%
09/04/2026	$0,2750	$0,2820	$0,2720	$0,2750	$217,12K	$27,13M	+0.00%
08/04/2026	$0,2760	$0,2800	$0,2720	$0,2750	$220,02K	—	-0.36%
07/04/2026	$0,2690	$0,2770	$0,2660	$0,2760	$155,57K	—	+2.60%
06/04/2026	$0,2700	$0,2740	$0,2670	$0,2690	$206,26K	—	-0.37%
05/04/2026	$0,2680	$0,2700	$0,2660	$0,2690	$113,25K	—	+0.37%
04/04/2026	$0,2680	$0,2720	$0,2670	$0,2680	$104,57K	—	+0.00%
03/04/2026	$0,2710	$0,2770	$0,2670	$0,2680	$213,33K	—	-1.11%
02/04/2026	$0,2780	$0,2790	$0,2660	$0,2710	$253,47K	—	-2.52%
01/04/2026	$0,2760	$0,3130	$0,2740	$0,2770	$995,54K	—	+0.36%
31/03/2026	$0,2670	$0,2770	$0,2670	$0,2770	$230,06K	—	+3.75%
30/03/2026	$0,2680	$0,2750	$0,2660	$0,2670	$218,83K	—	-0.37%
29/03/2026	$0,2670	$0,2750	$0,2640	$0,2670	$259,20K	—	+0.00%
28/03/2026	$0,2690	$0,2700	$0,2650	$0,2670	$146,12K	—	-0.74%
27/03/2026	$0,2740	$0,2760	$0,2640	$0,2680	$102,34K	—	-2.19%
26/03/2026	$0,2870	$0,2870	$0,2690	$0,2730	$159,00K	$26,81M	-4.88%
25/03/2026	$0,2860	$0,2890	$0,2810	$0,2860	$197,94K	—	+0.00%
24/03/2026	$0,2880	$0,2900	$0,2830	$0,2860	$258,64K	—	-0.69%
23/03/2026	$0,2780	$0,2940	$0,2730	$0,2870	$380,97K	—	+3.24%
22/03/2026	$0,2820	$0,2840	$0,2710	$0,2770	$194,60K	—	-1.77%
21/03/2026	$0,2810	$0,2940	$0,2780	$0,2820	$170,66K	—	+0.36%
20/03/2026	$0,2790	$0,2870	$0,2760	$0,2810	$208,95K	—	+0.72%
19/03/2026	$0,2910	$0,2920	$0,2710	$0,2780	$236,99K	$27,29M	-4.47%
18/03/2026	$0,3170	$0,3170	$0,2880	$0,2920	$301,88K	—	-7.89%
17/03/2026	$0,3220	$0,3300	$0,3150	$0,3170	$313,39K	—	-1.55%
16/03/2026	$0,3170	$0,3280	$0,3100	$0,3230	$312,72K	—	+1.89%
15/03/2026	$0,3030	$0,3180	$0,3030	$0,3170	$172,48K	—	+4.62%
14/03/2026	$0,3080	$0,3190	$0,3000	$0,3030	$365,71K	—	-1.62%
13/03/2026	$0,2990	$0,3090	$0,2970	$0,3080	$242,10K	—	+3.01%
12/03/2026	$0,2900	$0,3100	$0,2880	$0,2990	$900,36K	$29,35M	+3.10%
11/03/2026	$0,2880	$0,2920	$0,2810	$0,2900	$442,56K	—	+0.69%
10/03/2026	$0,2760	$0,2970	$0,2740	$0,2880	$509,10K	—	+4.35%
09/03/2026	$0,2680	$0,2820	$0,2680	$0,2760	$214,30K	—	+2.99%
08/03/2026	$0,2730	$0,2750	$0,2650	$0,2680	$191,41K	—	-1.83%
07/03/2026	$0,2860	$0,2860	$0,2690	$0,2730	$115,70K	—	-4.55%
06/03/2026	$0,2900	$0,2910	$0,2790	$0,2870	$303,75K	—	-1.03%
05/03/2026	$0,2910	$0,3020	$0,2870	$0,2900	$150,10K	$28,46M	-0.34%
04/03/2026	$0,2910	$0,3020	$0,2810	$0,2910	$344,54K	—	+0.00%
03/03/2026	$0,2830	$0,3000	$0,2770	$0,2920	$663,88K	—	+3.18%
02/03/2026	$0,2690	$0,2890	$0,2670	$0,2820	$420,39K	—	+4.83%
01/03/2026	$0,2760	$0,2820	$0,2650	$0,2680	$289,73K	—	-2.90%
28/02/2026	$0,2940	$0,2960	$0,2650	$0,2750	$573,24K	—	-6.46%
27/02/2026	$0,2710	$0,2970	$0,2710	$0,2950	$647,84K	—	+8.86%
26/02/2026	$0,2670	$0,2730	$0,2640	$0,2710	$285,65K	$26,60M	+1.50%
25/02/2026	$0,2670	$0,2780	$0,2650	$0,2660	$383,34K	—	-0.37%
24/02/2026	$0,2670	$0,2720	$0,2630	$0,2670	$320,01K	—	+0.00%
23/02/2026	$0,2670	$0,2720	$0,2620	$0,2680	$429,38K	—	+0.37%
22/02/2026	$0,2770	$0,2800	$0,2650	$0,2670	$200,39K	—	-3.61%
21/02/2026	$0,2920	$0,2920	$0,2770	$0,2770	$302,23K	—	-5.14%
20/02/2026	$0,2850	$0,2980	$0,2800	$0,2910	$618,90K	—	+2.11%
19/02/2026	$0,2820	$0,2930	$0,2760	$0,2850	$789,29K	$27,97M	+1.06%
18/02/2026	$0,2710	$0,2890	$0,2700	$0,2810	$526,23K	—	+3.69%
17/02/2026	$0,2780	$0,2780	$0,2660	$0,2720	$194,09K	—	-2.16%
16/02/2026	$0,2730	$0,2820	$0,2660	$0,2780	$218,04K	—	+1.83%
15/02/2026	$0,2800	$0,2810	$0,2650	$0,2730	$392,85K	—	-2.50%
14/02/2026	$0,2770	$0,2840	$0,2700	$0,2800	$375,54K	—	+1.08%
13/02/2026	$0,2830	$0,2860	$0,2600	$0,2770	$769,12K	—	-2.12%
12/02/2026	$0,2910	$0,2950	$0,2650	$0,2840	$882,00K	$27,86M	-2.41%
11/02/2026	$0,3640	$0,3650	$0,2780	$0,2910	$2,49M	—	-20.05%
10/02/2026	$0,3550	$0,3700	$0,3430	$0,3640	$462,25K	—	+2.54%
09/02/2026	$0,3400	$0,3700	$0,3380	$0,3540	$1,50M	—	+4.12%
08/02/2026	$0,3620	$0,3620	$0,3260	$0,3410	$643,12K	—	-5.80%
07/02/2026	$0,3500	$0,3650	$0,3340	$0,3620	$473,59K	—	+3.43%
06/02/2026	$0,2950	$0,3550	$0,2730	$0,3490	$1,97M	—	+18.31%
05/02/2026	$0,3160	$0,3200	$0,2940	$0,2940	$1,38M	$28,84M	-6.96%
04/02/2026	$0,3150	$0,3220	$0,3120	$0,3160	$436,88K	—	+0.32%
03/02/2026	$0,3160	$0,3270	$0,3100	$0,3160	$596,37K	—	+0.00%
02/02/2026	$0,3160	$0,3220	$0,3110	$0,3160	$653,74K	—	+0.00%
01/02/2026	$0,3190	$0,3240	$0,3090	$0,3160	$611,29K	—	-0.94%
31/01/2026	$0,3290	$0,3310	$0,3030	$0,3190	$1,28M	—	-3.04%
30/01/2026	$0,3380	$0,3390	$0,3230	$0,3280	$753,96K	—	-2.96%
29/01/2026	$0,3350	$0,3410	$0,3240	$0,3380	$1,59M	$33,14M	+0.90%
28/01/2026	$0,3420	$0,3480	$0,3320	$0,3350	$271,84K	—	-2.05%
27/01/2026	$0,3350	$0,3460	$0,3310	$0,3420	$529,93K	—	+2.09%
26/01/2026	$0,3150	$0,3490	$0,3150	$0,3360	$806,44K	—	+6.67%
25/01/2026	$0,3320	$0,3390	$0,3090	$0,3150	$376,95K	—	-5.12%
24/01/2026	$0,3330	$0,3370	$0,3260	$0,3320	$123,21K	—	-0.30%
23/01/2026	$0,3380	$0,3470	$0,3250	$0,3330	$303,88K	—	-1.48%
22/01/2026	$0,3460	$0,3490	$0,3240	$0,3390	$267,51K	$33,24M	-2.02%
21/01/2026	$0,3450	$0,3580	$0,3400	$0,3450	$327,58K	—	+0.00%
20/01/2026	$0,3680	$0,3680	$0,3410	$0,3450	$312,83K	—	-6.25%
19/01/2026	$0,4010	$0,4010	$0,3340	$0,3690	$809,99K	—	-7.98%
18/01/2026	$0,4160	$0,4280	$0,4010	$0,4020	$712,47K	—	-3.37%
17/01/2026	$0,4250	$0,4320	$0,4090	$0,4170	$1,83M	—	-1.88%
16/01/2026	$0,3890	$0,4290	$0,3700	$0,4250	$735,36K	—	+9.25%
15/01/2026	$0,4200	$0,4280	$0,3870	$0,3890	$1,28M	$38,13M	-7.38%
14/01/2026	$0,4210	$0,4290	$0,4130	$0,4200	$473,03K	—	-0.24%
13/01/2026	$0,4070	$0,4280	$0,4040	$0,4220	$480,23K	—	+3.69%
12/01/2026	$0,4010	$0,4270	$0,3970	$0,4060	$539,21K	—	+1.25%
11/01/2026	$0,4010	$0,4270	$0,3960	$0,4030	$465,48K	—	+0.50%
10/01/2026	$0,3980	$0,4070	$0,3950	$0,4010	$209,44K	—	+0.75%
09/01/2026	$0,3990	$0,4090	$0,3930	$0,3980	$198,06K	—	-0.25%
08/01/2026	$0,3980	$0,4020	$0,3850	$0,3990	$195,47K	$39,11M	+0.25%
07/01/2026	$0,4090	$0,4170	$0,3920	$0,3970	$334,66K	—	-2.93%
06/01/2026	$0,4080	$0,4170	$0,3900	$0,4090	$405,62K	—	+0.25%
05/01/2026	$0,4000	$0,4110	$0,3900	$0,4080	$362,84K	—	+2.00%
04/01/2026	$0,3910	$0,4070	$0,3890	$0,3990	$359,32K	—	+2.05%
03/01/2026	$0,3930	$0,4030	$0,3820	$0,3920	$235,58K	—	-0.25%
02/01/2026	$0,3880	$0,3940	$0,3780	$0,3930	$297,28K	—	+1.29%
01/01/2026	$0,3780	$0,3970	$0,3760	$0,3880	$704,43K	$38,03M	+2.65%
31/12/2025	$0,3580	$0,3840	$0,3570	$0,3790	$480,80K	—	+5.87%
30/12/2025	$0,3490	$0,3620	$0,3450	$0,3580	$199,98K	—	+2.58%
29/12/2025	$0,3670	$0,3740	$0,3470	$0,3480	$324,04K	—	-5.18%
28/12/2025	$0,3800	$0,3800	$0,3630	$0,3680	$181,70K	—	-3.16%
27/12/2025	$0,3800	$0,3830	$0,3720	$0,3780	$181,94K	—	-0.53%
26/12/2025	$0,3710	$0,3840	$0,3690	$0,3800	$188,90K	—	+2.43%
25/12/2025	$0,3750	$0,3860	$0,3680	$0,3710	$215,74K	$36,36M	-1.07%
24/12/2025	$0,3940	$0,3960	$0,3680	$0,3740	$523,13K	—	-5.08%
23/12/2025	$0,3830	$0,4010	$0,3770	$0,3950	$341,53K	—	+3.13%
22/12/2025	$0,3750	$0,3870	$0,3670	$0,3820	$192,31K	—	+1.87%
21/12/2025	$0,3930	$0,3950	$0,3690	$0,3740	$205,22K	—	-4.83%
20/12/2025	$0,3920	$0,3940	$0,3840	$0,3940	$115,26K	—	+0.51%
19/12/2025	$0,3710	$0,3940	$0,3660	$0,3930	$199,88K	—	+5.93%
18/12/2025	$0,3910	$0,3990	$0,3620	$0,3710	$350,54K	$36,35M	-5.12%
17/12/2025	$0,4180	$0,4190	$0,3880	$0,3900	$510,09K	—	-6.70%
16/12/2025	$0,4230	$0,4250	$0,4140	$0,4190	$345,10K	—	-0.95%
15/12/2025	$0,4190	$0,4280	$0,4140	$0,4230	$599,97K	—	+0.95%
14/12/2025	$0,4320	$0,4320	$0,4150	$0,4190	$375,17K	—	-3.01%
13/12/2025	$0,4290	$0,4320	$0,4250	$0,4310	$176,81K	—	+0.47%
12/12/2025	$0,4290	$0,4380	$0,4160	$0,4270	$523,63K	—	-0.47%
11/12/2025	$0,4450	$0,4450	$0,4190	$0,4290	$511,71K	$42,03M	-3.60%
10/12/2025	$0,4550	$0,4670	$0,4430	$0,4450	$407,35K	—	-2.20%
09/12/2025	$0,4660	$0,4670	$0,4300	$0,4540	$1,44M	—	-2.58%
08/12/2025	$0,4610	$0,4830	$0,4580	$0,4670	$692,81K	—	+1.30%
07/12/2025	$0,4610	$0,4810	$0,4520	$0,4610	$1,42M	—	+0.00%
06/12/2025	$0,4670	$0,4990	$0,4540	$0,4610	$1,10M	—	-1.28%
05/12/2025	$0,4700	$0,5030	$0,4520	$0,4690	$1,90M	—	-0.21%
04/12/2025	$0,4860	$0,5010	$0,4560	$0,4710	$769,48K	$46,14M	-3.09%
03/12/2025	$0,4870	$0,5040	$0,4760	$0,4850	$958,17K	—	-0.41%
02/12/2025	$0,4970	$0,5090	$0,4720	$0,4870	$1,05M	—	-2.01%
01/12/2025	$0,5390	$0,5540	$0,4720	$0,4960	$2,28M	—	-7.98%
30/11/2025	$0,5110	$0,5640	$0,5080	$0,5380	$2,24M	—	+5.28%
29/11/2025	$0,4810	$0,5190	$0,4750	$0,5110	$1,78M	—	+6.24%
28/11/2025	$0,4540	$0,5020	$0,4540	$0,4810	$2,70M	—	+5.95%
27/11/2025	$0,4570	$0,4680	$0,4420	$0,4550	$693,04K	$44,57M	-0.44%
26/11/2025	$0,4360	$0,4580	$0,4230	$0,4570	$477,28K	—	+4.82%
25/11/2025	$0,4320	$0,4400	$0,4220	$0,4370	$420,95K	—	+1.16%
24/11/2025	$0,4220	$0,4370	$0,4200	$0,4320	$498,37K	—	+2.37%
23/11/2025	$0,4310	$0,4380	$0,4220	$0,4220	$253,90K	—	-2.09%
22/11/2025	$0,4560	$0,4570	$0,4130	$0,4310	$517,38K	$42,21M	-5.48%
21/11/2025	$0,4660	$0,4800	$0,4190	$0,4560	$1,49M	—	-2.15%
20/11/2025	$0,5080	$0,5120	$0,4610	$0,4650	$1,16M	—	-8.46%
19/11/2025	$0,5120	$0,5400	$0,4740	$0,5090	$2,12M	—	-0.59%
18/11/2025	$0,4660	$0,5170	$0,4540	$0,5130	$1,39M	—	+10.09%
17/11/2025	$0,4730	$0,5050	$0,4510	$0,4670	$1,05M	—	-1.27%
16/11/2025	$0,4820	$0,4900	$0,4600	$0,4730	$609,05K	—	-1.87%
15/11/2025	$0,4680	$0,4970	$0,4660	$0,4830	$501,96K	—	+3.21%
14/11/2025	$0,4890	$0,4950	$0,4560	$0,4680	$590,31K	—	-4.29%
13/11/2025	$0,5020	$0,5310	$0,4750	$0,4890	$863,79K	$47,89M	-2.59%

Capitalisation = prix de clôture × offre en circulation du jour ; le site enregistre l'offre depuis le 02/10/2026, les jours antérieurs sont donc vides.

Historique des prix de Liquity (LQTY)

Rendements mensuels LQTY

Paramètres

Coin

Marché

Dérivés

DeFi et DEX

Plateformes

Outils

Actualités