Identifier on Kucoin: L3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0533 USDT |
1,643,553.5000 |
0.0526 USDT |
0.0511 USDT |
0.0564 USDT |
0.0524 USDT |
| 2024-10-02 |
0.0539 USDT |
1,363,206.4000 |
0.0518 USDT |
0.0518 USDT |
0.0562 USDT |
0.0519 USDT |
| 2024-10-01 |
0.0545 USDT |
4,495,807.3000 |
0.0549 USDT |
0.0509 USDT |
0.0589 USDT |
0.0513 USDT |
| 2024-09-30 |
0.0582 USDT |
3,651,113.2000 |
0.0580 USDT |
0.0562 USDT |
0.0620 USDT |
0.0571 USDT |
| 2024-09-29 |
0.0601 USDT |
8,847,107.0000 |
0.0618 USDT |
0.0575 USDT |
0.0636 USDT |
0.0575 USDT |
| 2024-09-28 |
0.0654 USDT |
9,678,644.5000 |
0.0680 USDT |
0.0603 USDT |
0.0710 USDT |
0.0616 USDT |
| 2024-09-27 |
0.0719 USDT |
8,496,649.6000 |
0.0693 USDT |
0.0682 USDT |
0.0780 USDT |
0.0703 USDT |
| 2024-09-26 |
0.0698 USDT |
11,516,033.9000 |
0.0652 USDT |
0.0652 USDT |
0.0787 USDT |
0.0762 USDT |
| 2024-09-25 |
0.0611 USDT |
10,714,858.2000 |
0.0539 USDT |
0.0531 USDT |
0.0672 USDT |
0.0661 USDT |
| 2024-09-24 |
0.0528 USDT |
2,228,800.0000 |
0.0531 USDT |
0.0504 USDT |
0.0552 USDT |
0.0543 USDT |
| 2024-09-23 |
0.0547 USDT |
3,386,211.0000 |
0.0524 USDT |
0.0517 USDT |
0.0572 USDT |
0.0535 USDT |
| 2024-09-22 |
0.0529 USDT |
3,272,945.7000 |
0.0534 USDT |
0.0513 USDT |
0.0545 USDT |
0.0517 USDT |
| 2024-09-21 |
0.0506 USDT |
2,659,451.3000 |
0.0503 USDT |
0.0481 USDT |
0.0533 USDT |
0.0533 USDT |
| 2024-09-20 |
0.0483 USDT |
5,272,466.6000 |
0.0458 USDT |
0.0446 USDT |
0.0510 USDT |
0.0502 USDT |
| 2024-09-19 |
0.0470 USDT |
3,464,354.4000 |
0.0447 USDT |
0.0447 USDT |
0.0491 USDT |
0.0458 USDT |
| 2024-09-18 |
0.0448 USDT |
2,412,761.0000 |
0.0454 USDT |
0.0422 USDT |
0.0474 USDT |
0.0427 USDT |
| 2024-09-17 |
0.0438 USDT |
2,185,519.6000 |
0.0424 USDT |
0.0418 USDT |
0.0461 USDT |
0.0460 USDT |
| 2024-09-16 |
0.0413 USDT |
3,006,993.9000 |
0.0435 USDT |
0.0377 USDT |
0.0443 USDT |
0.0377 USDT |
| 2024-09-15 |
0.0455 USDT |
2,525,582.8000 |
0.0444 USDT |
0.0436 USDT |
0.0478 USDT |
0.0437 USDT |
| 2024-09-14 |
0.0463 USDT |
2,140,636.8000 |
0.0477 USDT |
0.0441 USDT |
0.0489 USDT |
0.0442 USDT |
| 2024-09-13 |
0.0483 USDT |
3,095,353.0000 |
0.0495 USDT |
0.0468 USDT |
0.0506 USDT |
0.0478 USDT |
| 2024-09-12 |
0.0510 USDT |
6,452,776.6000 |
0.0493 USDT |
0.0485 USDT |
0.0540 USDT |
0.0494 USDT |
| 2024-09-11 |
0.0494 USDT |
6,020,167.9000 |
0.0503 USDT |
0.0469 USDT |
0.0521 USDT |
0.0493 USDT |
| 2024-09-10 |
0.0489 USDT |
7,290,184.2000 |
0.0475 USDT |
0.0457 USDT |
0.0523 USDT |
0.0504 USDT |
| 2024-09-09 |
0.0453 USDT |
5,998,206.2000 |
0.0432 USDT |
0.0425 USDT |
0.0481 USDT |
0.0472 USDT |
| 2024-09-08 |
0.0431 USDT |
1,492,130.3000 |
0.0445 USDT |
0.0414 USDT |
0.0450 USDT |
0.0431 USDT |
| 2024-09-07 |
0.0427 USDT |
4,493,358.5000 |
0.0405 USDT |
0.0394 USDT |
0.0463 USDT |
0.0443 USDT |
| 2024-09-06 |
0.0405 USDT |
6,058,090.4000 |
0.0383 USDT |
0.0382 USDT |
0.0426 USDT |
0.0404 USDT |
| 2024-09-05 |
0.0398 USDT |
3,719,069.7000 |
0.0393 USDT |
0.0380 USDT |
0.0415 USDT |
0.0381 USDT |
| 2024-09-04 |
0.0384 USDT |
5,197,634.3000 |
0.0373 USDT |
0.0363 USDT |
0.0402 USDT |
0.0393 USDT |
| 2024-09-03 |
0.0395 USDT |
7,236,948.8000 |
0.0387 USDT |
0.0369 USDT |
0.0419 USDT |
0.0377 USDT |
| 2024-09-02 |
0.0377 USDT |
3,213,563.8000 |
0.0371 USDT |
0.0367 USDT |
0.0391 USDT |
0.0387 USDT |
| 2024-09-01 |
0.0378 USDT |
4,527,418.2000 |
0.0374 USDT |
0.0363 USDT |
0.0405 USDT |
0.0388 USDT |
| 2024-08-31 |
0.0381 USDT |
3,989,665.0000 |
0.0393 USDT |
0.0367 USDT |
0.0402 USDT |
0.0371 USDT |
| 2024-08-30 |
0.0384 USDT |
5,813,232.9000 |
0.0377 USDT |
0.0351 USDT |
0.0403 USDT |
0.0393 USDT |
| 2024-08-29 |
0.0412 USDT |
5,519,469.0000 |
0.0398 USDT |
0.0385 USDT |
0.0434 USDT |
0.0390 USDT |
| 2024-08-28 |
0.0400 USDT |
7,152,428.9000 |
0.0396 USDT |
0.0373 USDT |
0.0426 USDT |
0.0406 USDT |
| 2024-08-27 |
0.0437 USDT |
23,424,448.4000 |
0.0453 USDT |
0.0373 USDT |
0.0495 USDT |
0.0397 USDT |
| 2024-08-26 |
0.0485 USDT |
15,033,304.8000 |
0.0553 USDT |
0.0453 USDT |
0.0568 USDT |
0.0455 USDT |
| 2024-08-25 |
0.0535 USDT |
11,403,128.2000 |
0.0533 USDT |
0.0490 USDT |
0.0584 USDT |
0.0555 USDT |
| 2024-08-24 |
0.0524 USDT |
6,837,515.7000 |
0.0526 USDT |
0.0498 USDT |
0.0555 USDT |
0.0543 USDT |
| 2024-08-23 |
0.0491 USDT |
3,617,510.5000 |
0.0476 USDT |
0.0471 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-08-22 |
0.0469 USDT |
4,861,319.1000 |
0.0484 USDT |
0.0458 USDT |
0.0492 USDT |
0.0468 USDT |
| 2024-08-21 |
0.0477 USDT |
2,858,404.5000 |
0.0472 USDT |
0.0453 USDT |
0.0501 USDT |
0.0492 USDT |
| 2024-08-20 |
0.0497 USDT |
3,408,727.0000 |
0.0508 USDT |
0.0462 USDT |
0.0542 USDT |
0.0474 USDT |
| 2024-08-19 |
0.0514 USDT |
5,958,640.5000 |
0.0512 USDT |
0.0484 USDT |
0.0549 USDT |
0.0500 USDT |
| 2024-08-18 |
0.0538 USDT |
9,905,263.3000 |
0.0488 USDT |
0.0475 USDT |
0.0577 USDT |
0.0528 USDT |
| 2024-08-17 |
0.0509 USDT |
14,353,565.6000 |
0.0463 USDT |
0.0450 USDT |
0.0549 USDT |
0.0489 USDT |
| 2024-08-16 |
0.0405 USDT |
16,086,079.3000 |
0.0431 USDT |
0.0362 USDT |
0.0470 USDT |
0.0454 USDT |
| 2024-08-15 |
0.0464 USDT |
10,892,829.3000 |
0.0505 USDT |
0.0414 USDT |
0.0530 USDT |
0.0435 USDT |