Identifier on Kucoin: LDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
1.1180 USDT |
506,667.8350 LDO |
1.1324 USDT |
1.0283 USDT |
1.1730 USDT |
1.0283 USDT |
| 2024-10-01 |
1.2637 USDT |
332,572.8273 LDO |
1.2797 USDT |
1.1605 USDT |
1.3482 USDT |
1.1807 USDT |
| 2024-09-30 |
1.3138 USDT |
265,894.4809 LDO |
1.3266 USDT |
1.2822 USDT |
1.3454 USDT |
1.3018 USDT |
| 2024-09-29 |
1.3235 USDT |
138,772.5849 LDO |
1.3311 USDT |
1.2928 USDT |
1.3481 USDT |
1.3386 USDT |
| 2024-09-28 |
1.3405 USDT |
319,862.5246 LDO |
1.3569 USDT |
1.3049 USDT |
1.3820 USDT |
1.3353 USDT |
| 2024-09-27 |
1.3159 USDT |
500,292.7820 LDO |
1.2531 USDT |
1.2373 USDT |
1.3953 USDT |
1.3620 USDT |
| 2024-09-26 |
1.2493 USDT |
317,565.3351 LDO |
1.2298 USDT |
1.2036 USDT |
1.2840 USDT |
1.2301 USDT |
| 2024-09-25 |
1.2583 USDT |
387,573.1350 LDO |
1.2582 USDT |
1.2283 USDT |
1.2949 USDT |
1.2465 USDT |
| 2024-09-24 |
1.2088 USDT |
666,206.5069 LDO |
1.2155 USDT |
1.1710 USDT |
1.2680 USDT |
1.2609 USDT |
| 2024-09-23 |
1.1543 USDT |
578,697.8335 LDO |
1.1124 USDT |
1.0870 USDT |
1.1850 USDT |
1.1751 USDT |
| 2024-09-22 |
1.1477 USDT |
799,992.2915 LDO |
1.1481 USDT |
1.0995 USDT |
1.1825 USDT |
1.1080 USDT |
| 2024-09-21 |
1.1168 USDT |
279,150.1666 LDO |
1.1138 USDT |
1.0843 USDT |
1.1404 USDT |
1.1268 USDT |
| 2024-09-20 |
1.1164 USDT |
992,638.8671 LDO |
1.0480 USDT |
1.0208 USDT |
1.1662 USDT |
1.1106 USDT |
| 2024-09-19 |
1.0475 USDT |
487,629.0283 LDO |
1.0329 USDT |
1.0324 USDT |
1.0732 USDT |
1.0591 USDT |
| 2024-09-18 |
0.9720 USDT |
674,407.2256 LDO |
0.9902 USDT |
0.9403 USDT |
1.0064 USDT |
0.9928 USDT |
| 2024-09-17 |
0.9911 USDT |
466,467.8775 LDO |
0.9726 USDT |
0.9545 USDT |
1.0176 USDT |
0.9940 USDT |
| 2024-09-16 |
0.9791 USDT |
376,075.1858 LDO |
0.9932 USDT |
0.9544 USDT |
1.0092 USDT |
0.9730 USDT |
| 2024-09-15 |
1.0212 USDT |
223,608.6628 LDO |
1.0274 USDT |
1.0099 USDT |
1.0453 USDT |
1.0247 USDT |
| 2024-09-14 |
1.0331 USDT |
267,376.2723 LDO |
1.0625 USDT |
1.0131 USDT |
1.0675 USDT |
1.0248 USDT |
| 2024-09-13 |
1.0341 USDT |
224,129.7091 LDO |
1.0365 USDT |
1.0107 USDT |
1.0645 USDT |
1.0645 USDT |
| 2024-09-12 |
1.0240 USDT |
281,633.8398 LDO |
1.0094 USDT |
1.0075 USDT |
1.0392 USDT |
1.0343 USDT |
| 2024-09-11 |
1.0006 USDT |
274,613.0359 LDO |
1.0231 USDT |
0.9654 USDT |
1.0355 USDT |
1.0086 USDT |
| 2024-09-10 |
1.0077 USDT |
228,869.3123 LDO |
1.0057 USDT |
0.9917 USDT |
1.0364 USDT |
1.0302 USDT |
| 2024-09-09 |
0.9772 USDT |
255,791.3484 LDO |
0.9450 USDT |
0.9412 USDT |
1.0200 USDT |
1.0057 USDT |
| 2024-09-08 |
0.9319 USDT |
299,920.8539 LDO |
0.9133 USDT |
0.9059 USDT |
0.9693 USDT |
0.9546 USDT |
| 2024-09-07 |
0.9216 USDT |
294,426.1965 LDO |
0.9121 USDT |
0.9064 USDT |
0.9380 USDT |
0.9179 USDT |
| 2024-09-06 |
0.9387 USDT |
507,226.8646 LDO |
0.9653 USDT |
0.8782 USDT |
0.9915 USDT |
0.9100 USDT |
| 2024-09-05 |
0.9842 USDT |
393,059.5011 LDO |
1.0167 USDT |
0.9583 USDT |
1.0217 USDT |
0.9617 USDT |
| 2024-09-04 |
0.9927 USDT |
496,994.0455 LDO |
0.9895 USDT |
0.9282 USDT |
1.0536 USDT |
1.0163 USDT |
| 2024-09-03 |
1.0311 USDT |
205,567.5373 LDO |
1.0687 USDT |
0.9973 USDT |
1.0800 USDT |
1.0040 USDT |
| 2024-09-02 |
1.0583 USDT |
243,950.8612 LDO |
1.0028 USDT |
0.9984 USDT |
1.0866 USDT |
1.0712 USDT |
| 2024-09-01 |
1.0528 USDT |
180,858.0548 LDO |
1.0580 USDT |
1.0219 USDT |
1.0739 USDT |
1.0567 USDT |
| 2024-08-31 |
1.0593 USDT |
135,255.9341 LDO |
1.0685 USDT |
1.0409 USDT |
1.0746 USDT |
1.0573 USDT |
| 2024-08-30 |
1.0495 USDT |
309,071.8088 LDO |
1.0563 USDT |
1.0103 USDT |
1.0746 USDT |
1.0725 USDT |
| 2024-08-29 |
1.0683 USDT |
315,278.1501 LDO |
1.0428 USDT |
1.0298 USDT |
1.1074 USDT |
1.0548 USDT |
| 2024-08-28 |
1.0583 USDT |
355,963.5666 LDO |
1.0719 USDT |
1.0137 USDT |
1.1117 USDT |
1.0437 USDT |
| 2024-08-27 |
1.1695 USDT |
213,184.3881 LDO |
1.1787 USDT |
1.1350 USDT |
1.2065 USDT |
1.1634 USDT |
| 2024-08-26 |
1.2173 USDT |
310,408.1660 LDO |
1.2412 USDT |
1.1768 USDT |
1.2526 USDT |
1.1823 USDT |
| 2024-08-25 |
1.2410 USDT |
365,410.7180 LDO |
1.2923 USDT |
1.2000 USDT |
1.2936 USDT |
1.2535 USDT |
| 2024-08-24 |
1.3023 USDT |
362,134.0231 LDO |
1.2966 USDT |
1.2615 USDT |
1.3539 USDT |
1.2830 USDT |
| 2024-08-23 |
1.2186 USDT |
801,476.9318 LDO |
1.1233 USDT |
1.1230 USDT |
1.3014 USDT |
1.2820 USDT |
| 2024-08-22 |
1.1218 USDT |
394,511.9359 LDO |
1.1100 USDT |
1.0947 USDT |
1.1464 USDT |
1.1210 USDT |
| 2024-08-21 |
1.0887 USDT |
564,554.2201 LDO |
1.0922 USDT |
1.0391 USDT |
1.1219 USDT |
1.1108 USDT |
| 2024-08-20 |
1.0672 USDT |
413,970.1755 LDO |
1.0522 USDT |
1.0305 USDT |
1.0899 USDT |
1.0580 USDT |
| 2024-08-19 |
1.0505 USDT |
350,681.1018 LDO |
1.0564 USDT |
1.0231 USDT |
1.0730 USDT |
1.0486 USDT |
| 2024-08-18 |
1.0833 USDT |
386,863.8332 LDO |
1.0705 USDT |
1.0531 USDT |
1.1150 USDT |
1.0620 USDT |
| 2024-08-17 |
1.0304 USDT |
168,285.4227 LDO |
1.0049 USDT |
0.9974 USDT |
1.0632 USDT |
1.0496 USDT |
| 2024-08-16 |
0.9959 USDT |
389,107.2853 LDO |
0.9991 USDT |
0.9603 USDT |
1.0282 USDT |
1.0120 USDT |
| 2024-08-15 |
1.0272 USDT |
484,427.6927 LDO |
1.0680 USDT |
0.9713 USDT |
1.0850 USDT |
0.9830 USDT |
| 2024-08-14 |
1.0724 USDT |
356,559.4573 LDO |
1.0742 USDT |
1.0412 USDT |
1.1046 USDT |
1.0636 USDT |