Identifier on Huobi: lptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
20.7724 USDT |
167,020.5650 LPT |
20.1439 USDT |
19.0420 USDT |
19.9422 USDT |
23.2258 USDT |
| 2024-03-16 |
22.1748 USDT |
191,682.3694 LPT |
23.7089 USDT |
19.8202 USDT |
20.4036 USDT |
20.1517 USDT |
| 2024-03-15 |
24.1085 USDT |
219,879.0865 LPT |
27.1908 USDT |
22.0588 USDT |
23.3207 USDT |
23.0855 USDT |
| 2024-03-14 |
21.4742 USDT |
131,242.9773 LPT |
20.3372 USDT |
20.2174 USDT |
20.6073 USDT |
20.9170 USDT |
| 2024-03-13 |
20.4832 USDT |
142,522.2347 LPT |
20.2645 USDT |
19.8717 USDT |
20.2198 USDT |
19.8941 USDT |
| 2024-03-12 |
20.3569 USDT |
206,743.8590 LPT |
20.8982 USDT |
19.2308 USDT |
20.0614 USDT |
20.2085 USDT |
| 2024-03-11 |
21.2237 USDT |
169,004.3711 LPT |
22.0089 USDT |
20.4551 USDT |
20.6912 USDT |
20.6526 USDT |
| 2024-03-10 |
22.1361 USDT |
152,481.1012 LPT |
23.3255 USDT |
21.0301 USDT |
21.6416 USDT |
21.6246 USDT |
| 2024-03-09 |
24.2549 USDT |
157,390.7256 LPT |
23.3043 USDT |
21.6293 USDT |
22.0976 USDT |
21.9688 USDT |
| 2024-03-08 |
16.2206 USDT |
220,833.5682 LPT |
16.1128 USDT |
14.9169 USDT |
15.5080 USDT |
20.7753 USDT |
| 2024-03-07 |
15.1631 USDT |
290,742.6664 LPT |
14.7787 USDT |
14.4398 USDT |
15.0387 USDT |
15.6216 USDT |
| 2024-03-06 |
13.7214 USDT |
468,572.2578 LPT |
13.1780 USDT |
12.5962 USDT |
12.9372 USDT |
14.7720 USDT |
| 2024-03-05 |
14.3159 USDT |
332,570.2872 LPT |
14.2296 USDT |
13.4943 USDT |
13.9035 USDT |
13.8048 USDT |
| 2024-03-04 |
13.9866 USDT |
272,377.7153 LPT |
14.3616 USDT |
13.4873 USDT |
13.8116 USDT |
13.6401 USDT |
| 2024-03-03 |
14.3462 USDT |
210,718.3411 LPT |
14.5901 USDT |
12.3934 USDT |
13.9975 USDT |
14.2440 USDT |
| 2024-03-02 |
14.2379 USDT |
193,763.1907 LPT |
14.4405 USDT |
13.9322 USDT |
14.1773 USDT |
14.2064 USDT |
| 2024-03-01 |
14.2115 USDT |
277,518.1998 LPT |
13.4312 USDT |
13.4276 USDT |
13.8684 USDT |
14.0990 USDT |
| 2024-02-29 |
13.7922 USDT |
329,841.0378 LPT |
13.8509 USDT |
13.3979 USDT |
13.5895 USDT |
13.5714 USDT |
| 2024-02-28 |
14.3494 USDT |
262,644.0937 LPT |
14.3022 USDT |
11.6642 USDT |
13.4856 USDT |
13.4856 USDT |
| 2024-02-27 |
14.4114 USDT |
263,351.4388 LPT |
14.4088 USDT |
13.9772 USDT |
14.1918 USDT |
14.4324 USDT |
| 2024-02-26 |
14.3189 USDT |
177,049.1773 LPT |
14.5366 USDT |
13.8904 USDT |
14.0643 USDT |
14.4416 USDT |
| 2024-02-25 |
14.1810 USDT |
107,652.6238 LPT |
14.0980 USDT |
13.6470 USDT |
13.7913 USDT |
14.6284 USDT |
| 2024-02-24 |
13.6255 USDT |
143,564.5787 LPT |
13.7397 USDT |
13.3316 USDT |
13.5311 USDT |
13.7913 USDT |
| 2024-02-23 |
14.6929 USDT |
143,391.3193 LPT |
14.8568 USDT |
13.7101 USDT |
14.3023 USDT |
13.9163 USDT |
| 2024-02-22 |
15.4336 USDT |
181,541.3803 LPT |
15.5682 USDT |
14.3327 USDT |
14.9520 USDT |
14.9550 USDT |
| 2024-02-21 |
14.8480 USDT |
159,693.0361 LPT |
14.6098 USDT |
14.1694 USDT |
14.4938 USDT |
14.3389 USDT |
| 2024-02-20 |
15.2521 USDT |
219,106.4726 LPT |
17.2071 USDT |
14.0551 USDT |
14.5446 USDT |
14.5873 USDT |
| 2024-02-19 |
17.7408 USDT |
110,646.1566 LPT |
17.8311 USDT |
16.5724 USDT |
17.1505 USDT |
16.5904 USDT |
| 2024-02-18 |
17.7325 USDT |
92,472.3667 LPT |
17.9399 USDT |
16.2357 USDT |
16.9072 USDT |
18.0711 USDT |
| 2024-02-17 |
15.7392 USDT |
140,590.4927 LPT |
14.3985 USDT |
13.3476 USDT |
13.9917 USDT |
18.9951 USDT |
| 2024-02-16 |
10.2958 USDT |
229,566.4593 LPT |
8.1075 USDT |
8.0884 USDT |
8.1935 USDT |
12.8011 USDT |
| 2024-02-15 |
8.0339 USDT |
265,529.9346 LPT |
7.9571 USDT |
7.8860 USDT |
7.9947 USDT |
8.0209 USDT |
| 2024-02-14 |
7.8724 USDT |
374,709.6186 LPT |
7.6406 USDT |
7.6003 USDT |
7.6586 USDT |
7.9505 USDT |
| 2024-02-13 |
7.6568 USDT |
294,253.8058 LPT |
7.6893 USDT |
7.4278 USDT |
7.5317 USDT |
7.5036 USDT |
| 2024-02-12 |
7.5250 USDT |
241,102.6536 LPT |
7.4077 USDT |
7.3228 USDT |
7.4207 USDT |
7.7098 USDT |
| 2024-02-11 |
7.5344 USDT |
211,249.7809 LPT |
7.4927 USDT |
7.3719 USDT |
7.4441 USDT |
7.4042 USDT |
| 2024-02-10 |
7.4932 USDT |
231,373.5687 LPT |
7.5105 USDT |
7.3157 USDT |
7.4078 USDT |
7.3957 USDT |
| 2024-02-09 |
7.3905 USDT |
253,350.5865 LPT |
7.2986 USDT |
7.2986 USDT |
7.3558 USDT |
7.3919 USDT |
| 2024-02-08 |
7.3096 USDT |
247,372.7742 LPT |
7.3290 USDT |
7.2135 USDT |
7.2917 USDT |
7.2890 USDT |
| 2024-02-07 |
7.1173 USDT |
257,448.2176 LPT |
7.0182 USDT |
6.9574 USDT |
7.0582 USDT |
7.2855 USDT |
| 2024-02-06 |
7.0290 USDT |
250,506.7367 LPT |
7.0120 USDT |
6.9277 USDT |
7.0007 USDT |
7.0331 USDT |
| 2024-02-05 |
7.0653 USDT |
245,182.8800 LPT |
7.0432 USDT |
6.8781 USDT |
6.9863 USDT |
6.9632 USDT |
| 2024-02-04 |
7.2009 USDT |
170,539.9330 LPT |
7.2613 USDT |
7.1093 USDT |
7.1671 USDT |
7.1562 USDT |
| 2024-02-03 |
7.3663 USDT |
262,050.6353 LPT |
7.2434 USDT |
7.1707 USDT |
7.2286 USDT |
7.2821 USDT |
| 2024-02-02 |
7.0982 USDT |
396,049.5582 LPT |
7.0633 USDT |
6.9763 USDT |
7.0746 USDT |
7.2592 USDT |
| 2024-02-01 |
6.9787 USDT |
294,484.7430 LPT |
7.0158 USDT |
6.8486 USDT |
6.9492 USDT |
7.0354 USDT |
| 2024-01-31 |
7.1136 USDT |
322,160.6428 LPT |
7.1682 USDT |
6.8936 USDT |
7.0547 USDT |
7.1360 USDT |
| 2024-01-30 |
7.3132 USDT |
342,336.1850 LPT |
7.3387 USDT |
7.1905 USDT |
7.2821 USDT |
7.3058 USDT |
| 2024-01-29 |
7.1628 USDT |
314,856.9196 LPT |
7.1251 USDT |
6.9852 USDT |
7.1200 USDT |
7.3339 USDT |
| 2024-01-28 |
7.1842 USDT |
274,288.9103 LPT |
7.2302 USDT |
7.0676 USDT |
7.1584 USDT |
7.1581 USDT |