Identifier on Kucoin: LAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0701 USDT |
34,856,609.3324 |
0.0791 USDT |
0.0635 USDT |
0.0791 USDT |
0.0673 USDT |
| 2024-03-17 |
0.0732 USDT |
52,586,536.2637 |
0.0591 USDT |
0.0570 USDT |
0.0837 USDT |
0.0798 USDT |
| 2024-03-16 |
0.0632 USDT |
36,997,898.2896 |
0.0711 USDT |
0.0560 USDT |
0.0719 USDT |
0.0588 USDT |
| 2024-03-15 |
0.0751 USDT |
59,524,848.9883 |
0.0839 USDT |
0.0647 USDT |
0.0870 USDT |
0.0722 USDT |
| 2024-03-14 |
0.0708 USDT |
74,436,596.0405 |
0.0684 USDT |
0.0584 USDT |
0.0860 USDT |
0.0852 USDT |
| 2024-03-13 |
0.0710 USDT |
40,912,197.9440 |
0.0730 USDT |
0.0659 USDT |
0.0795 USDT |
0.0669 USDT |
| 2024-03-12 |
0.0746 USDT |
52,096,413.9065 |
0.0751 USDT |
0.0688 USDT |
0.0843 USDT |
0.0727 USDT |
| 2024-03-11 |
0.0795 USDT |
48,052,491.1739 |
0.0788 USDT |
0.0713 USDT |
0.0889 USDT |
0.0755 USDT |
| 2024-03-10 |
0.0816 USDT |
66,086,659.2350 |
0.0870 USDT |
0.0743 USDT |
0.0913 USDT |
0.0785 USDT |
| 2024-03-09 |
0.0830 USDT |
121,061,260.7556 |
0.0659 USDT |
0.0655 USDT |
0.0946 USDT |
0.0884 USDT |
| 2024-03-08 |
0.0608 USDT |
72,544,591.0869 |
0.0624 USDT |
0.0520 USDT |
0.0700 USDT |
0.0662 USDT |
| 2024-03-07 |
0.0543 USDT |
70,469,134.8159 |
0.0502 USDT |
0.0455 USDT |
0.0603 USDT |
0.0599 USDT |
| 2024-03-06 |
0.0421 USDT |
68,988,372.6983 |
0.0335 USDT |
0.0320 USDT |
0.0500 USDT |
0.0483 USDT |
| 2024-03-05 |
0.0362 USDT |
44,747,890.1676 |
0.0374 USDT |
0.0337 USDT |
0.0397 USDT |
0.0352 USDT |
| 2024-03-04 |
0.0384 USDT |
57,808,660.0808 |
0.0424 USDT |
0.0361 USDT |
0.0429 USDT |
0.0391 USDT |
| 2024-03-03 |
0.0408 USDT |
72,290,535.7247 |
0.0369 USDT |
0.0369 USDT |
0.0440 USDT |
0.0410 USDT |
| 2024-03-02 |
0.0342 USDT |
81,651,580.6662 |
0.0313 USDT |
0.0290 USDT |
0.0410 USDT |
0.0368 USDT |
| 2024-03-01 |
0.0268 USDT |
63,130,046.0194 |
0.0247 USDT |
0.0237 USDT |
0.0299 USDT |
0.0292 USDT |
| 2024-02-29 |
0.0270 USDT |
31,232,150.0505 |
0.0284 USDT |
0.0250 USDT |
0.0288 USDT |
0.0258 USDT |
| 2024-02-28 |
0.0276 USDT |
81,275,560.0077 |
0.0274 USDT |
0.0244 USDT |
0.0302 USDT |
0.0286 USDT |
| 2024-02-27 |
0.0300 USDT |
55,842,322.8490 |
0.0318 USDT |
0.0273 USDT |
0.0323 USDT |
0.0278 USDT |
| 2024-02-26 |
0.0299 USDT |
46,106,356.1256 |
0.0294 USDT |
0.0270 USDT |
0.0327 USDT |
0.0322 USDT |
| 2024-02-25 |
0.0289 USDT |
38,605,181.0197 |
0.0276 USDT |
0.0268 USDT |
0.0319 USDT |
0.0298 USDT |
| 2024-02-24 |
0.0260 USDT |
32,941,612.6389 |
0.0278 USDT |
0.0243 USDT |
0.0280 USDT |
0.0273 USDT |
| 2024-02-23 |
0.0283 USDT |
52,744,177.0067 |
0.0299 USDT |
0.0260 USDT |
0.0309 USDT |
0.0273 USDT |
| 2024-02-22 |
0.0307 USDT |
67,390,214.1453 |
0.0289 USDT |
0.0262 USDT |
0.0348 USDT |
0.0321 USDT |
| 2024-02-21 |
0.0268 USDT |
97,438,263.1839 |
0.0299 USDT |
0.0230 USDT |
0.0321 USDT |
0.0291 USDT |
| 2024-02-20 |
0.0234 USDT |
95,169,004.0642 |
0.0235 USDT |
0.0205 USDT |
0.0283 USDT |
0.0259 USDT |
| 2024-02-19 |
0.0239 USDT |
107,624,217.4858 |
0.0177 USDT |
0.0172 USDT |
0.0281 USDT |
0.0236 USDT |
| 2024-02-18 |
0.0174 USDT |
61,905,286.3291 |
0.0161 USDT |
0.0147 USDT |
0.0199 USDT |
0.0185 USDT |
| 2024-02-17 |
0.0145 USDT |
50,402,513.2490 |
0.0140 USDT |
0.0131 USDT |
0.0161 USDT |
0.0155 USDT |
| 2024-02-16 |
0.0128 USDT |
40,343,274.0899 |
0.0114 USDT |
0.0113 USDT |
0.0143 USDT |
0.0130 USDT |
| 2024-02-15 |
0.0113 USDT |
15,946,818.5273 |
0.0112 USDT |
0.0110 USDT |
0.0117 USDT |
0.0114 USDT |
| 2024-02-14 |
0.0112 USDT |
12,576,119.9117 |
0.0108 USDT |
0.0106 USDT |
0.0117 USDT |
0.0112 USDT |
| 2024-02-13 |
0.0107 USDT |
15,182,071.0132 |
0.0108 USDT |
0.0105 USDT |
0.0111 USDT |
0.0108 USDT |
| 2024-02-12 |
0.0105 USDT |
11,083,307.3178 |
0.0107 USDT |
0.0101 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-02-11 |
0.0106 USDT |
16,402,756.9681 |
0.0103 USDT |
0.0102 USDT |
0.0112 USDT |
0.0106 USDT |
| 2024-02-10 |
0.0103 USDT |
13,918,591.6189 |
0.0111 USDT |
0.0099 USDT |
0.0111 USDT |
0.0105 USDT |
| 2024-02-09 |
0.0111 USDT |
6,866,037.2103 |
0.0110 USDT |
0.0109 USDT |
0.0114 USDT |
0.0111 USDT |
| 2024-02-08 |
0.0114 USDT |
8,805,816.9342 |
0.0119 USDT |
0.0111 USDT |
0.0120 USDT |
0.0111 USDT |
| 2024-02-07 |
0.0109 USDT |
14,788,133.9347 |
0.0112 USDT |
0.0104 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-02-06 |
0.0112 USDT |
13,846,604.6477 |
0.0106 USDT |
0.0105 USDT |
0.0116 USDT |
0.0112 USDT |
| 2024-02-05 |
0.0103 USDT |
9,493,191.5759 |
0.0105 USDT |
0.0100 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-02-04 |
0.0102 USDT |
5,694,588.7549 |
0.0100 USDT |
0.0098 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-02-03 |
0.0101 USDT |
6,437,323.6466 |
0.0104 USDT |
0.0097 USDT |
0.0105 USDT |
0.0101 USDT |
| 2024-02-02 |
0.0101 USDT |
5,567,866.2728 |
0.0099 USDT |
0.0099 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-02-01 |
0.0097 USDT |
9,500,981.3949 |
0.0099 USDT |
0.0088 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-01-31 |
0.0100 USDT |
11,866,313.7982 |
0.0104 USDT |
0.0096 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-01-30 |
0.0103 USDT |
12,630,170.9764 |
0.0103 USDT |
0.0100 USDT |
0.0113 USDT |
0.0105 USDT |
| 2024-01-29 |
0.0105 USDT |
8,034,947.8808 |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0103 USDT |