Identifier on Kucoin: LIT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.2154 USDT |
724,305.1493 LIT |
1.2889 USDT |
1.1610 USDT |
1.2903 USDT |
1.2465 USDT |
| 2022-11-03 |
1.2188 USDT |
1,197,029.3946 LIT |
1.0310 USDT |
0.9885 USDT |
1.3924 USDT |
1.2911 USDT |
| 2022-11-02 |
1.0526 USDT |
918,824.2592 LIT |
0.9121 USDT |
0.9029 USDT |
1.1830 USDT |
1.0490 USDT |
| 2022-11-01 |
0.8955 USDT |
184,397.2201 LIT |
0.9504 USDT |
0.8696 USDT |
0.9504 USDT |
0.8976 USDT |
| 2022-10-31 |
0.9147 USDT |
673,807.7714 LIT |
0.8417 USDT |
0.8387 USDT |
0.9690 USDT |
0.9343 USDT |
| 2022-10-30 |
0.8334 USDT |
217,907.3539 LIT |
0.8664 USDT |
0.7621 USDT |
0.8902 USDT |
0.8401 USDT |
| 2022-10-29 |
0.8823 USDT |
313,660.5957 LIT |
0.8151 USDT |
0.8129 USDT |
0.9380 USDT |
0.8710 USDT |
| 2022-10-28 |
0.7850 USDT |
183,967.4883 LIT |
0.7783 USDT |
0.7530 USDT |
0.8299 USDT |
0.8100 USDT |
| 2022-10-27 |
0.8085 USDT |
329,074.5732 LIT |
0.7515 USDT |
0.7515 USDT |
0.8464 USDT |
0.8127 USDT |
| 2022-10-26 |
0.7586 USDT |
229,358.2543 LIT |
0.7473 USDT |
0.7408 USDT |
0.7845 USDT |
0.7499 USDT |
| 2022-10-25 |
0.7290 USDT |
312,642.6580 LIT |
0.7130 USDT |
0.7021 USDT |
0.7545 USDT |
0.7418 USDT |
| 2022-10-24 |
0.7457 USDT |
319,920.8797 LIT |
0.7055 USDT |
0.7055 USDT |
0.7768 USDT |
0.7161 USDT |
| 2022-10-23 |
0.6839 USDT |
160,834.0229 LIT |
0.7058 USDT |
0.6652 USDT |
0.7061 USDT |
0.7055 USDT |
| 2022-10-22 |
0.7104 USDT |
162,745.6158 LIT |
0.6954 USDT |
0.6790 USDT |
0.7423 USDT |
0.7146 USDT |
| 2022-10-21 |
0.6769 USDT |
62,009.9826 LIT |
0.6908 USDT |
0.6497 USDT |
0.6952 USDT |
0.6916 USDT |
| 2022-10-20 |
0.7070 USDT |
116,396.5544 LIT |
0.6958 USDT |
0.6840 USDT |
0.7389 USDT |
0.6892 USDT |
| 2022-10-19 |
0.7281 USDT |
31,541.9752 LIT |
0.7391 USDT |
0.7103 USDT |
0.7440 USDT |
0.7206 USDT |
| 2022-10-18 |
0.7574 USDT |
113,669.5640 LIT |
0.7700 USDT |
0.7150 USDT |
0.7972 USDT |
0.7334 USDT |
| 2022-10-17 |
0.7611 USDT |
178,800.7616 LIT |
0.7757 USDT |
0.7410 USDT |
0.7775 USDT |
0.7727 USDT |
| 2022-10-16 |
0.8141 USDT |
660,565.3836 LIT |
0.8331 USDT |
0.7751 USDT |
0.8688 USDT |
0.7942 USDT |
| 2022-10-15 |
0.8197 USDT |
1,349,381.2398 LIT |
0.6669 USDT |
0.6567 USDT |
0.9588 USDT |
0.8688 USDT |
| 2022-10-14 |
0.6908 USDT |
57,318.0859 LIT |
0.6778 USDT |
0.6580 USDT |
0.7199 USDT |
0.6632 USDT |
| 2022-10-13 |
0.6560 USDT |
178,138.8332 LIT |
0.7027 USDT |
0.6210 USDT |
0.7088 USDT |
0.6756 USDT |
| 2022-10-12 |
0.7184 USDT |
65,623.0299 LIT |
0.7663 USDT |
0.7000 USDT |
0.7663 USDT |
0.7000 USDT |
| 2022-10-11 |
0.7441 USDT |
128,029.1385 LIT |
0.7165 USDT |
0.7078 USDT |
0.7800 USDT |
0.7638 USDT |
| 2022-10-10 |
0.7590 USDT |
72,415.1580 LIT |
0.7701 USDT |
0.7211 USDT |
0.7989 USDT |
0.7211 USDT |
| 2022-10-09 |
0.7812 USDT |
42,017.8662 LIT |
0.7958 USDT |
0.7711 USDT |
0.8003 USDT |
0.7758 USDT |
| 2022-10-08 |
0.8231 USDT |
96,458.9525 LIT |
0.8691 USDT |
0.8016 USDT |
0.8691 USDT |
0.8017 USDT |
| 2022-10-07 |
0.8456 USDT |
321,868.9523 LIT |
0.8646 USDT |
0.7777 USDT |
0.9453 USDT |
0.8680 USDT |
| 2022-10-06 |
0.8725 USDT |
91,541.0370 LIT |
0.9017 USDT |
0.8421 USDT |
0.9090 USDT |
0.8646 USDT |
| 2022-10-05 |
0.9902 USDT |
723,795.6200 LIT |
0.8583 USDT |
0.8390 USDT |
1.8500 USDT |
0.8930 USDT |
| 2022-10-04 |
0.9196 USDT |
479,824.6029 LIT |
0.9378 USDT |
0.8835 USDT |
0.9900 USDT |
0.8979 USDT |
| 2022-10-03 |
0.8791 USDT |
2,111,310.7113 LIT |
0.7242 USDT |
0.7021 USDT |
1.0300 USDT |
0.9410 USDT |
| 2022-10-02 |
0.6194 USDT |
104,967.2331 LIT |
0.5991 USDT |
0.5911 USDT |
0.6553 USDT |
0.6118 USDT |
| 2022-10-01 |
0.6045 USDT |
17,444.4853 LIT |
0.6116 USDT |
0.5998 USDT |
0.6124 USDT |
0.6015 USDT |
| 2022-09-30 |
0.6178 USDT |
74,069.8446 LIT |
0.6052 USDT |
0.5936 USDT |
0.6382 USDT |
0.6099 USDT |
| 2022-09-29 |
0.5914 USDT |
41,400.4319 LIT |
0.5967 USDT |
0.5791 USDT |
0.6012 USDT |
0.5847 USDT |
| 2022-09-28 |
0.5848 USDT |
31,768.9359 LIT |
0.5866 USDT |
0.5710 USDT |
0.5945 USDT |
0.5928 USDT |
| 2022-09-27 |
0.6068 USDT |
33,463.9846 LIT |
0.5819 USDT |
0.5746 USDT |
0.6211 USDT |
0.5746 USDT |
| 2022-09-26 |
0.5776 USDT |
30,671.2058 LIT |
0.5659 USDT |
0.5580 USDT |
0.5878 USDT |
0.5799 USDT |
| 2022-09-25 |
0.5872 USDT |
31,395.3359 LIT |
0.5861 USDT |
0.5675 USDT |
0.5951 USDT |
0.5675 USDT |
| 2022-09-24 |
0.6054 USDT |
24,497.4383 LIT |
0.6045 USDT |
0.5935 USDT |
0.6140 USDT |
0.5935 USDT |
| 2022-09-23 |
0.5857 USDT |
44,008.1001 LIT |
0.6034 USDT |
0.5688 USDT |
0.6145 USDT |
0.5881 USDT |
| 2022-09-22 |
0.5851 USDT |
19,876.4442 LIT |
0.5600 USDT |
0.5586 USDT |
0.5991 USDT |
0.5929 USDT |
| 2022-09-21 |
0.5934 USDT |
30,242.9219 LIT |
0.5828 USDT |
0.5760 USDT |
0.6180 USDT |
0.6096 USDT |
| 2022-09-20 |
0.6080 USDT |
37,354.3611 LIT |
0.6171 USDT |
0.5885 USDT |
0.6211 USDT |
0.6014 USDT |
| 2022-09-19 |
0.5981 USDT |
31,846.9246 LIT |
0.6107 USDT |
0.5767 USDT |
0.6227 USDT |
0.6170 USDT |
| 2022-09-18 |
0.6594 USDT |
26,595.7562 LIT |
0.6893 USDT |
0.6368 USDT |
0.6893 USDT |
0.6440 USDT |
| 2022-09-17 |
0.6699 USDT |
32,614.8531 LIT |
0.6484 USDT |
0.6484 USDT |
0.6883 USDT |
0.6818 USDT |
| 2022-09-16 |
0.6536 USDT |
27,945.1762 LIT |
0.6660 USDT |
0.6300 USDT |
0.6711 USDT |
0.6461 USDT |