Houdini Swap Price History

(LOCK)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-18	$0.165842	$0.18199	$0.168612	$0.175909	$25,306.98
2025-10-17	$0.194993	$0.190562	$0.164677	$0.166270	$98,583.97
2025-10-16	$0.204880	$0.207694	$0.189439	$0.194142	$43,312.40
2025-10-15	$0.211927	$0.217465	$0.20488	$0.205587	$39,502.28
2025-10-14	$0.212965	$0.226104	$0.203669	$0.212490	$66,826.24
2025-10-13	$0.210363	$0.219379	$0.209838	$0.212965	$17,701.79
2025-10-12	$0.192804	$0.213045	$0.183144	$0.210363	$41,001.49
2025-10-11	$0.288582	$0.282691	$0.188834	$0.192804	$322.853K
2025-10-10	$0.238664	$0.312196	$0.231689	$0.288137	$402.239K
2025-10-09	$0.191464	$0.270807	$0.186151	$0.238587	$618.923K
2025-10-08	$0.188623	$0.194747	$0.185397	$0.190297	$43,007.29
2025-10-07	$0.214316	$0.215851	$0.188624	$0.189061	$84,716.16
2025-10-06	$0.202339	$0.225267	$0.198736	$0.214316	$112.901K
2025-10-05	$0.179876	$0.204583	$0.17975	$0.202253	$241.313K
2025-10-04	$0.182478	$0.185039	$0.17813	$0.179572	$19,236.72
2025-10-03	$0.177608	$0.186903	$0.177435	$0.183247	$36,243.47
2025-10-02	$0.148383	$0.181969	$0.147403	$0.178271	$355.011K
2025-10-01	$0.142745	$0.150712	$0.140314	$0.148363	$17,760.33
2025-09-30	$0.153109	$0.157333	$0.142322	$0.142804	$47,038.92
2025-09-29	$0.148832	$0.154446	$0.147421	$0.153109	$27,476.73

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy LOCK

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About LOCK historical price data

The LOCK price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of LOCK over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our LOCK price history data, its value surged to an all-time high of over $1.3 in 2024-03-05. On the other hand, the lowest point in the LOCK price trajectory (often referred to as the “LOCK all-time low”) occurred in 2025-06-23. Anyone who purchased LOCK during that period would currently enjoy an impressive profit of $1.195404.

By design, the total supply of LOCK will reach 85M. As of now, the circulating supply of LOCK is approximately 85M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

LOCK historical data examples

Here are some uses of LOCK historical data in LOCK trading

Technical analysis:

Traders use historical data to analyze trends and movements in the LOCK market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting LOCK price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the LOCK market. By using LBank’s LOCK historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for LOCK. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in LOCK. They can also determine the volatility of LOCK, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training LOCK trading bots:

In addition, users can choose to download LOCK historical cryptocurrency OHLC (open, high, low, close) data to train their own LOCK trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study LOCK’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze LOCK candlestick chart data

LOCK candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to LOCK historical data, when the LOCK market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When LOCK is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.