Identifier on Kucoin: LIT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
0.7310 USDT |
696,903.1323 LIT |
0.6956 USDT |
0.6951 USDT |
0.7900 USDT |
0.7420 USDT |
| 2022-06-16 |
0.7631 USDT |
800,439.3981 LIT |
0.8225 USDT |
0.7102 USDT |
0.8430 USDT |
0.7254 USDT |
| 2022-06-15 |
0.8009 USDT |
1,012,615.6918 LIT |
0.8539 USDT |
0.7000 USDT |
0.8832 USDT |
0.7805 USDT |
| 2022-06-14 |
0.9494 USDT |
1,336,847.1901 LIT |
0.9062 USDT |
0.7988 USDT |
1.1085 USDT |
0.8347 USDT |
| 2022-06-13 |
0.8938 USDT |
3,279,962.9338 LIT |
0.7691 USDT |
0.6443 USDT |
1.1421 USDT |
0.8563 USDT |
| 2022-06-12 |
0.8072 USDT |
1,547,932.6298 LIT |
0.6651 USDT |
0.5810 USDT |
1.1000 USDT |
0.9743 USDT |
| 2022-06-11 |
0.7718 USDT |
678,390.0740 LIT |
0.7944 USDT |
0.6704 USDT |
0.8549 USDT |
0.6905 USDT |
| 2022-06-10 |
0.7848 USDT |
784,657.6911 LIT |
0.7699 USDT |
0.7220 USDT |
0.8351 USDT |
0.8086 USDT |
| 2022-06-09 |
0.8259 USDT |
1,046,802.7999 LIT |
0.9385 USDT |
0.7615 USDT |
0.9385 USDT |
0.8095 USDT |
| 2022-06-08 |
0.9866 USDT |
3,657,320.2078 LIT |
0.7487 USDT |
0.6659 USDT |
1.3262 USDT |
0.9194 USDT |
| 2022-06-07 |
0.6148 USDT |
552,383.1452 LIT |
0.6453 USDT |
0.5832 USDT |
0.6635 USDT |
0.6608 USDT |
| 2022-06-06 |
0.6385 USDT |
377,331.9646 LIT |
0.6112 USDT |
0.6085 USDT |
0.6614 USDT |
0.6343 USDT |
| 2022-06-05 |
0.6078 USDT |
433,995.4197 LIT |
0.6046 USDT |
0.5950 USDT |
0.6186 USDT |
0.6176 USDT |
| 2022-06-04 |
0.5986 USDT |
163,309.6206 LIT |
0.5881 USDT |
0.5761 USDT |
0.6189 USDT |
0.5997 USDT |
| 2022-06-03 |
0.5803 USDT |
112,654.4481 LIT |
0.6164 USDT |
0.5649 USDT |
0.6213 USDT |
0.5975 USDT |
| 2022-06-02 |
0.6074 USDT |
43,161.8578 LIT |
0.6182 USDT |
0.5929 USDT |
0.6253 USDT |
0.6048 USDT |
| 2022-06-01 |
0.6488 USDT |
62,515.6321 LIT |
0.6751 USDT |
0.5904 USDT |
0.6894 USDT |
0.5904 USDT |
| 2022-05-31 |
0.6780 USDT |
38,874.6136 LIT |
0.7103 USDT |
0.6437 USDT |
0.7103 USDT |
0.6737 USDT |
| 2022-05-30 |
0.6759 USDT |
265,231.6771 LIT |
0.6052 USDT |
0.5968 USDT |
0.7214 USDT |
0.6906 USDT |
| 2022-05-29 |
0.5503 USDT |
85,311.1864 LIT |
0.5357 USDT |
0.5163 USDT |
0.5828 USDT |
0.5636 USDT |
| 2022-05-28 |
0.5567 USDT |
93,094.9353 LIT |
0.5261 USDT |
0.5100 USDT |
0.6242 USDT |
0.5395 USDT |
| 2022-05-27 |
0.5233 USDT |
88,915.5777 LIT |
0.5397 USDT |
0.4950 USDT |
0.5465 USDT |
0.5259 USDT |
| 2022-05-26 |
0.5947 USDT |
301,635.7862 LIT |
0.6667 USDT |
0.5075 USDT |
0.7150 USDT |
0.5600 USDT |
| 2022-05-25 |
0.6452 USDT |
197,677.6195 LIT |
0.6507 USDT |
0.6108 USDT |
0.6900 USDT |
0.6873 USDT |
| 2022-05-24 |
0.6521 USDT |
582,773.0155 LIT |
0.6458 USDT |
0.5855 USDT |
0.7497 USDT |
0.6479 USDT |
| 2022-05-23 |
0.6613 USDT |
101,168.9249 LIT |
0.6273 USDT |
0.6108 USDT |
0.6900 USDT |
0.6393 USDT |
| 2022-05-22 |
0.6111 USDT |
24,668.5363 LIT |
0.5858 USDT |
0.5728 USDT |
0.6291 USDT |
0.6247 USDT |
| 2022-05-21 |
0.5970 USDT |
32,922.6288 LIT |
0.5848 USDT |
0.5689 USDT |
0.6402 USDT |
0.5811 USDT |
| 2022-05-20 |
0.5945 USDT |
19,952.1834 LIT |
0.6333 USDT |
0.5471 USDT |
0.6343 USDT |
0.5725 USDT |
| 2022-05-19 |
0.5824 USDT |
29,577.9058 LIT |
0.5510 USDT |
0.5271 USDT |
0.6297 USDT |
0.6057 USDT |
| 2022-05-18 |
0.5784 USDT |
33,387.6494 LIT |
0.6082 USDT |
0.5359 USDT |
0.6313 USDT |
0.5729 USDT |
| 2022-05-17 |
0.5694 USDT |
111,995.2546 LIT |
0.5460 USDT |
0.5134 USDT |
0.6437 USDT |
0.6038 USDT |
| 2022-05-16 |
0.5518 USDT |
41,178.1427 LIT |
0.6091 USDT |
0.4812 USDT |
0.6229 USDT |
0.5449 USDT |
| 2022-05-15 |
0.5809 USDT |
86,420.3132 LIT |
0.6193 USDT |
0.5391 USDT |
0.6387 USDT |
0.5955 USDT |
| 2022-05-14 |
0.5440 USDT |
45,764.7056 LIT |
0.5299 USDT |
0.4931 USDT |
0.6010 USDT |
0.6010 USDT |
| 2022-05-13 |
0.5694 USDT |
116,658.0801 LIT |
0.4642 USDT |
0.4524 USDT |
0.6100 USDT |
0.5311 USDT |
| 2022-05-12 |
0.4479 USDT |
119,725.6150 LIT |
0.5496 USDT |
0.3735 USDT |
0.5788 USDT |
0.4562 USDT |
| 2022-05-11 |
0.6568 USDT |
90,746.5997 LIT |
0.7874 USDT |
0.5003 USDT |
0.8164 USDT |
0.5150 USDT |
| 2022-05-10 |
0.8169 USDT |
60,868.1202 LIT |
0.7595 USDT |
0.7246 USDT |
0.8875 USDT |
0.7695 USDT |
| 2022-05-09 |
0.9092 USDT |
63,973.4644 LIT |
1.0029 USDT |
0.8030 USDT |
1.0278 USDT |
0.8421 USDT |
| 2022-05-08 |
0.9999 USDT |
34,137.5829 LIT |
0.9901 USDT |
0.9550 USDT |
1.0278 USDT |
1.0017 USDT |
| 2022-05-07 |
1.0134 USDT |
22,717.4267 LIT |
1.0308 USDT |
0.9631 USDT |
1.0430 USDT |
0.9631 USDT |
| 2022-05-06 |
1.0205 USDT |
56,789.2550 LIT |
1.0486 USDT |
0.9801 USDT |
1.0892 USDT |
1.0170 USDT |
| 2022-05-05 |
1.1326 USDT |
66,396.8005 LIT |
1.2188 USDT |
1.0308 USDT |
1.2378 USDT |
1.0539 USDT |
| 2022-05-04 |
1.1445 USDT |
45,572.5179 LIT |
1.0655 USDT |
1.0655 USDT |
1.2217 USDT |
1.2173 USDT |
| 2022-05-03 |
1.0929 USDT |
25,925.3471 LIT |
1.0739 USDT |
1.0506 USDT |
1.1401 USDT |
1.0636 USDT |
| 2022-05-02 |
1.0806 USDT |
18,045.7442 LIT |
1.1129 USDT |
1.0278 USDT |
1.1303 USDT |
1.0669 USDT |
| 2022-05-01 |
1.0616 USDT |
47,799.1753 LIT |
1.0259 USDT |
0.9979 USDT |
1.1209 USDT |
1.0964 USDT |
| 2022-04-30 |
1.1569 USDT |
9,935.4363 LIT |
1.1684 USDT |
1.1097 USDT |
1.1902 USDT |
1.1178 USDT |
| 2022-04-29 |
1.2241 USDT |
28,903.7664 LIT |
1.2787 USDT |
1.1000 USDT |
1.2946 USDT |
1.2015 USDT |