Identifier on Kucoin: LAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0116 USDT |
8,302,997.9387 |
0.0117 USDT |
0.0112 USDT |
0.0120 USDT |
0.0116 USDT |
| 2024-12-22 |
0.0120 USDT |
26,276,804.2679 |
0.0119 USDT |
0.0115 USDT |
0.0124 USDT |
0.0117 USDT |
| 2024-12-21 |
0.0125 USDT |
23,957,996.8246 |
0.0127 USDT |
0.0116 USDT |
0.0136 USDT |
0.0117 USDT |
| 2024-12-20 |
0.0114 USDT |
40,124,419.5903 |
0.0117 USDT |
0.0101 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-12-19 |
0.0124 USDT |
40,529,119.1752 |
0.0132 USDT |
0.0111 USDT |
0.0137 USDT |
0.0119 USDT |
| 2024-12-18 |
0.0142 USDT |
39,865,672.3333 |
0.0146 USDT |
0.0132 USDT |
0.0155 USDT |
0.0137 USDT |
| 2024-12-17 |
0.0157 USDT |
20,293,842.6012 |
0.0159 USDT |
0.0150 USDT |
0.0169 USDT |
0.0151 USDT |
| 2024-12-16 |
0.0157 USDT |
31,002,710.7118 |
0.0155 USDT |
0.0148 USDT |
0.0171 USDT |
0.0160 USDT |
| 2024-12-15 |
0.0153 USDT |
14,751,542.6346 |
0.0150 USDT |
0.0146 USDT |
0.0159 USDT |
0.0152 USDT |
| 2024-12-14 |
0.0154 USDT |
16,325,343.0047 |
0.0158 USDT |
0.0148 USDT |
0.0162 USDT |
0.0148 USDT |
| 2024-12-13 |
0.0160 USDT |
30,463,055.5810 |
0.0156 USDT |
0.0153 USDT |
0.0169 USDT |
0.0157 USDT |
| 2024-12-12 |
0.0165 USDT |
40,792,536.3607 |
0.0170 USDT |
0.0153 USDT |
0.0181 USDT |
0.0156 USDT |
| 2024-12-11 |
0.0162 USDT |
37,013,112.8688 |
0.0157 USDT |
0.0150 USDT |
0.0172 USDT |
0.0168 USDT |
| 2024-12-10 |
0.0159 USDT |
54,841,979.9661 |
0.0167 USDT |
0.0148 USDT |
0.0172 USDT |
0.0162 USDT |
| 2024-12-09 |
0.0186 USDT |
26,851,451.7665 |
0.0207 USDT |
0.0177 USDT |
0.0210 USDT |
0.0177 USDT |
| 2024-12-08 |
0.0201 USDT |
33,275,763.9968 |
0.0194 USDT |
0.0192 USDT |
0.0213 USDT |
0.0206 USDT |
| 2024-12-07 |
0.0198 USDT |
45,370,825.1460 |
0.0209 USDT |
0.0190 USDT |
0.0214 USDT |
0.0195 USDT |
| 2024-12-06 |
0.0205 USDT |
67,204,530.3893 |
0.0194 USDT |
0.0188 USDT |
0.0230 USDT |
0.0211 USDT |
| 2024-12-05 |
0.0201 USDT |
52,392,954.8349 |
0.0199 USDT |
0.0190 USDT |
0.0211 USDT |
0.0201 USDT |
| 2024-12-04 |
0.0211 USDT |
66,668,944.5558 |
0.0202 USDT |
0.0195 USDT |
0.0230 USDT |
0.0210 USDT |
| 2024-12-03 |
0.0201 USDT |
54,273,429.8034 |
0.0218 USDT |
0.0185 USDT |
0.0218 USDT |
0.0189 USDT |
| 2024-12-02 |
0.0208 USDT |
43,261,841.0712 |
0.0226 USDT |
0.0182 USDT |
0.0237 USDT |
0.0204 USDT |
| 2024-12-01 |
0.0224 USDT |
43,895,798.5713 |
0.0221 USDT |
0.0210 USDT |
0.0243 USDT |
0.0227 USDT |
| 2024-11-30 |
0.0205 USDT |
72,058,695.7785 |
0.0182 USDT |
0.0180 USDT |
0.0236 USDT |
0.0221 USDT |
| 2024-11-29 |
0.0185 USDT |
51,295,986.2171 |
0.0184 USDT |
0.0169 USDT |
0.0198 USDT |
0.0185 USDT |
| 2024-11-28 |
0.0171 USDT |
46,687,521.7740 |
0.0164 USDT |
0.0158 USDT |
0.0184 USDT |
0.0178 USDT |
| 2024-11-27 |
0.0166 USDT |
46,069,739.1620 |
0.0153 USDT |
0.0144 USDT |
0.0187 USDT |
0.0169 USDT |
| 2024-11-26 |
0.0149 USDT |
29,830,491.6747 |
0.0152 USDT |
0.0143 USDT |
0.0160 USDT |
0.0146 USDT |
| 2024-11-25 |
0.0164 USDT |
35,142,778.7215 |
0.0162 USDT |
0.0157 USDT |
0.0173 USDT |
0.0162 USDT |
| 2024-11-24 |
0.0153 USDT |
34,720,066.4834 |
0.0151 USDT |
0.0143 USDT |
0.0166 USDT |
0.0148 USDT |
| 2024-11-23 |
0.0147 USDT |
61,419,629.6605 |
0.0133 USDT |
0.0131 USDT |
0.0159 USDT |
0.0149 USDT |
| 2024-11-22 |
0.0128 USDT |
19,896,404.1977 |
0.0132 USDT |
0.0123 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-11-21 |
0.0129 USDT |
27,786,732.4985 |
0.0122 USDT |
0.0119 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-11-20 |
0.0128 USDT |
16,545,803.4512 |
0.0130 USDT |
0.0125 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-11-19 |
0.0133 USDT |
28,855,427.9111 |
0.0133 USDT |
0.0127 USDT |
0.0142 USDT |
0.0131 USDT |
| 2024-11-18 |
0.0134 USDT |
25,631,519.2548 |
0.0135 USDT |
0.0127 USDT |
0.0141 USDT |
0.0130 USDT |
| 2024-11-17 |
0.0138 USDT |
20,402,850.5971 |
0.0139 USDT |
0.0133 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-11-16 |
0.0144 USDT |
18,847,313.3777 |
0.0148 USDT |
0.0135 USDT |
0.0153 USDT |
0.0141 USDT |
| 2024-11-15 |
0.0141 USDT |
18,404,752.1255 |
0.0140 USDT |
0.0134 USDT |
0.0147 USDT |
0.0143 USDT |
| 2024-11-14 |
0.0150 USDT |
30,925,160.1671 |
0.0155 USDT |
0.0141 USDT |
0.0162 USDT |
0.0145 USDT |
| 2024-11-13 |
0.0163 USDT |
25,397,656.3404 |
0.0171 USDT |
0.0155 USDT |
0.0174 USDT |
0.0166 USDT |
| 2024-11-12 |
0.0168 USDT |
42,219,715.6099 |
0.0178 USDT |
0.0155 USDT |
0.0183 USDT |
0.0171 USDT |
| 2024-11-11 |
0.0170 USDT |
56,646,370.0715 |
0.0164 USDT |
0.0156 USDT |
0.0194 USDT |
0.0181 USDT |
| 2024-11-10 |
0.0144 USDT |
28,306,169.8471 |
0.0147 USDT |
0.0131 USDT |
0.0152 USDT |
0.0145 USDT |
| 2024-11-09 |
0.0143 USDT |
24,244,357.4121 |
0.0138 USDT |
0.0131 USDT |
0.0155 USDT |
0.0143 USDT |
| 2024-11-08 |
0.0140 USDT |
19,260,782.6663 |
0.0148 USDT |
0.0133 USDT |
0.0151 USDT |
0.0137 USDT |
| 2024-11-07 |
0.0149 USDT |
22,071,348.4282 |
0.0150 USDT |
0.0142 USDT |
0.0160 USDT |
0.0150 USDT |
| 2024-11-06 |
0.0139 USDT |
28,076,973.2772 |
0.0122 USDT |
0.0122 USDT |
0.0150 USDT |
0.0146 USDT |
| 2024-11-05 |
0.0120 USDT |
15,435,889.0385 |
0.0108 USDT |
0.0108 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-11-04 |
0.0112 USDT |
6,228,773.1302 |
0.0113 USDT |
0.0109 USDT |
0.0116 USDT |
0.0112 USDT |