Identifier on Kucoin: L3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0622 USDT |
225,570.8000 |
0.0621 USDT |
0.0611 USDT |
0.0629 USDT |
0.0623 USDT |
| 2024-11-22 |
0.0599 USDT |
5,929,887.5000 |
0.0627 USDT |
0.0561 USDT |
0.0647 USDT |
0.0647 USDT |
| 2024-11-21 |
0.0624 USDT |
4,416,924.3000 |
0.0679 USDT |
0.0593 USDT |
0.0705 USDT |
0.0626 USDT |
| 2024-11-20 |
0.0664 USDT |
4,387,810.7000 |
0.0666 USDT |
0.0630 USDT |
0.0723 USDT |
0.0683 USDT |
| 2024-11-19 |
0.0676 USDT |
4,141,614.6000 |
0.0699 USDT |
0.0649 USDT |
0.0701 USDT |
0.0668 USDT |
| 2024-11-18 |
0.0712 USDT |
9,583,147.5000 |
0.0798 USDT |
0.0672 USDT |
0.0814 USDT |
0.0700 USDT |
| 2024-11-17 |
0.0814 USDT |
5,749,490.4000 |
0.0776 USDT |
0.0747 USDT |
0.0876 USDT |
0.0815 USDT |
| 2024-11-16 |
0.0788 USDT |
5,770,410.7000 |
0.0787 USDT |
0.0738 USDT |
0.0849 USDT |
0.0783 USDT |
| 2024-11-15 |
0.0723 USDT |
3,538,246.0000 |
0.0644 USDT |
0.0624 USDT |
0.0818 USDT |
0.0755 USDT |
| 2024-11-14 |
0.0668 USDT |
4,984,742.0000 |
0.0695 USDT |
0.0630 USDT |
0.0735 USDT |
0.0637 USDT |
| 2024-11-13 |
0.0729 USDT |
2,868,113.5000 |
0.0841 USDT |
0.0691 USDT |
0.0852 USDT |
0.0704 USDT |
| 2024-11-12 |
0.0787 USDT |
3,098,732.3000 |
0.0828 USDT |
0.0714 USDT |
0.0868 USDT |
0.0863 USDT |
| 2024-11-11 |
0.0783 USDT |
6,152,468.7000 |
0.0760 USDT |
0.0703 USDT |
0.0867 USDT |
0.0836 USDT |
| 2024-11-10 |
0.0673 USDT |
3,788,293.7000 |
0.0664 USDT |
0.0630 USDT |
0.0757 USDT |
0.0739 USDT |
| 2024-11-09 |
0.0676 USDT |
4,338,019.1000 |
0.0669 USDT |
0.0633 USDT |
0.0748 USDT |
0.0657 USDT |
| 2024-11-08 |
0.0642 USDT |
4,436,608.7000 |
0.0593 USDT |
0.0593 USDT |
0.0677 USDT |
0.0658 USDT |
| 2024-11-07 |
0.0608 USDT |
1,063,150.3000 |
0.0608 USDT |
0.0587 USDT |
0.0630 USDT |
0.0588 USDT |
| 2024-11-06 |
0.0595 USDT |
1,885,885.0000 |
0.0582 USDT |
0.0578 USDT |
0.0612 USDT |
0.0597 USDT |
| 2024-11-05 |
0.0580 USDT |
1,964,480.0000 |
0.0590 USDT |
0.0561 USDT |
0.0607 USDT |
0.0600 USDT |
| 2024-11-04 |
0.0588 USDT |
1,953,481.9000 |
0.0601 USDT |
0.0570 USDT |
0.0611 USDT |
0.0593 USDT |
| 2024-11-03 |
0.0578 USDT |
2,969,701.8000 |
0.0576 USDT |
0.0555 USDT |
0.0606 USDT |
0.0596 USDT |
| 2024-11-02 |
0.0577 USDT |
1,603,198.5000 |
0.0578 USDT |
0.0555 USDT |
0.0603 USDT |
0.0564 USDT |
| 2024-11-01 |
0.0588 USDT |
2,017,313.5000 |
0.0577 USDT |
0.0567 USDT |
0.0609 USDT |
0.0576 USDT |
| 2024-10-31 |
0.0574 USDT |
1,684,348.9000 |
0.0580 USDT |
0.0559 USDT |
0.0593 USDT |
0.0574 USDT |
| 2024-10-30 |
0.0553 USDT |
2,263,177.1000 |
0.0546 USDT |
0.0534 USDT |
0.0588 USDT |
0.0573 USDT |
| 2024-10-29 |
0.0530 USDT |
1,464,138.6000 |
0.0519 USDT |
0.0514 USDT |
0.0557 USDT |
0.0545 USDT |
| 2024-10-28 |
0.0510 USDT |
1,728,457.3000 |
0.0513 USDT |
0.0491 USDT |
0.0531 USDT |
0.0529 USDT |
| 2024-10-27 |
0.0519 USDT |
2,204,896.3000 |
0.0518 USDT |
0.0503 USDT |
0.0532 USDT |
0.0513 USDT |
| 2024-10-26 |
0.0515 USDT |
2,729,938.2000 |
0.0500 USDT |
0.0496 USDT |
0.0538 USDT |
0.0520 USDT |
| 2024-10-25 |
0.0543 USDT |
4,716,721.4000 |
0.0536 USDT |
0.0487 USDT |
0.0572 USDT |
0.0488 USDT |
| 2024-10-24 |
0.0545 USDT |
3,145,676.2000 |
0.0525 USDT |
0.0522 USDT |
0.0561 USDT |
0.0535 USDT |
| 2024-10-23 |
0.0514 USDT |
4,154,227.3000 |
0.0533 USDT |
0.0490 USDT |
0.0543 USDT |
0.0522 USDT |
| 2024-10-22 |
0.0532 USDT |
3,679,942.3000 |
0.0541 USDT |
0.0515 USDT |
0.0555 USDT |
0.0523 USDT |
| 2024-10-21 |
0.0547 USDT |
5,345,974.5000 |
0.0575 USDT |
0.0532 USDT |
0.0580 USDT |
0.0538 USDT |
| 2024-10-20 |
0.0566 USDT |
4,659,826.3000 |
0.0540 USDT |
0.0538 USDT |
0.0592 USDT |
0.0577 USDT |
| 2024-10-19 |
0.0545 USDT |
3,515,731.3000 |
0.0560 USDT |
0.0526 USDT |
0.0567 USDT |
0.0538 USDT |
| 2024-10-18 |
0.0568 USDT |
3,988,598.7000 |
0.0571 USDT |
0.0551 USDT |
0.0584 USDT |
0.0559 USDT |
| 2024-10-17 |
0.0589 USDT |
4,526,448.1000 |
0.0598 USDT |
0.0554 USDT |
0.0629 USDT |
0.0565 USDT |
| 2024-10-16 |
0.0604 USDT |
10,603,057.2000 |
0.0611 USDT |
0.0579 USDT |
0.0649 USDT |
0.0618 USDT |
| 2024-10-15 |
0.0607 USDT |
12,952,956.5000 |
0.0603 USDT |
0.0578 USDT |
0.0653 USDT |
0.0621 USDT |
| 2024-10-14 |
0.0596 USDT |
9,971,402.3000 |
0.0587 USDT |
0.0566 USDT |
0.0634 USDT |
0.0627 USDT |
| 2024-10-13 |
0.0581 USDT |
4,165,799.3000 |
0.0580 USDT |
0.0549 USDT |
0.0602 USDT |
0.0596 USDT |
| 2024-10-12 |
0.0585 USDT |
6,678,700.7000 |
0.0560 USDT |
0.0555 USDT |
0.0612 USDT |
0.0582 USDT |
| 2024-10-11 |
0.0580 USDT |
1,522,486.4000 |
0.0553 USDT |
0.0551 USDT |
0.0605 USDT |
0.0591 USDT |
| 2024-10-10 |
0.0530 USDT |
2,092,306.6000 |
0.0519 USDT |
0.0511 USDT |
0.0569 USDT |
0.0562 USDT |
| 2024-10-09 |
0.0528 USDT |
4,670,333.4000 |
0.0523 USDT |
0.0505 USDT |
0.0543 USDT |
0.0507 USDT |
| 2024-10-08 |
0.0556 USDT |
8,327,891.1000 |
0.0615 USDT |
0.0516 USDT |
0.0639 USDT |
0.0527 USDT |
| 2024-10-07 |
0.0625 USDT |
4,155,490.2000 |
0.0568 USDT |
0.0568 USDT |
0.0676 USDT |
0.0638 USDT |
| 2024-10-06 |
0.0570 USDT |
1,240,436.0000 |
0.0571 USDT |
0.0551 USDT |
0.0589 USDT |
0.0561 USDT |
| 2024-10-05 |
0.0572 USDT |
2,709,674.9000 |
0.0567 USDT |
0.0533 USDT |
0.0605 USDT |
0.0578 USDT |