Identifier on Kucoin: LIT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.6542 USDT |
94,745.8861 LIT |
1.5387 USDT |
1.4862 USDT |
1.8563 USDT |
1.5946 USDT |
| 2022-03-28 |
1.6239 USDT |
57,946.7649 LIT |
1.5690 USDT |
1.5678 USDT |
1.6761 USDT |
1.6512 USDT |
| 2022-03-27 |
1.4429 USDT |
22,510.1180 LIT |
1.4061 USDT |
1.3937 USDT |
1.4840 USDT |
1.4840 USDT |
| 2022-03-26 |
1.3705 USDT |
10,266.8017 LIT |
1.3495 USDT |
1.3491 USDT |
1.4020 USDT |
1.4018 USDT |
| 2022-03-25 |
1.3923 USDT |
28,616.3640 LIT |
1.3916 USDT |
1.3335 USDT |
1.4350 USDT |
1.3495 USDT |
| 2022-03-24 |
1.3932 USDT |
42,803.2652 LIT |
1.4141 USDT |
1.3511 USDT |
1.4181 USDT |
1.3930 USDT |
| 2022-03-23 |
1.3779 USDT |
62,132.1225 LIT |
1.3436 USDT |
1.3097 USDT |
1.4500 USDT |
1.3966 USDT |
| 2022-03-22 |
1.3317 USDT |
27,034.1436 LIT |
1.2860 USDT |
1.2838 USDT |
1.3601 USDT |
1.3400 USDT |
| 2022-03-21 |
1.3169 USDT |
77,005.0312 LIT |
1.2569 USDT |
1.2255 USDT |
1.4500 USDT |
1.3008 USDT |
| 2022-03-20 |
1.2576 USDT |
19,924.4376 LIT |
1.2811 USDT |
1.2220 USDT |
1.3117 USDT |
1.2622 USDT |
| 2022-03-19 |
1.2753 USDT |
55,522.4319 LIT |
1.2319 USDT |
1.2310 USDT |
1.3200 USDT |
1.2901 USDT |
| 2022-03-18 |
1.1879 USDT |
28,569.0059 LIT |
1.1844 USDT |
1.1514 USDT |
1.2428 USDT |
1.2361 USDT |
| 2022-03-17 |
1.2100 USDT |
29,433.2241 LIT |
1.2130 USDT |
1.1879 USDT |
1.2257 USDT |
1.1901 USDT |
| 2022-03-16 |
1.1771 USDT |
78,878.8342 LIT |
1.1547 USDT |
1.1328 USDT |
1.2500 USDT |
1.1970 USDT |
| 2022-03-15 |
1.1421 USDT |
17,557.9936 LIT |
1.1394 USDT |
1.1006 USDT |
1.1669 USDT |
1.1551 USDT |
| 2022-03-14 |
1.1172 USDT |
10,431.6598 LIT |
1.1013 USDT |
1.0882 USDT |
1.1452 USDT |
1.1110 USDT |
| 2022-03-13 |
1.1407 USDT |
6,146.1931 LIT |
1.1365 USDT |
1.1174 USDT |
1.1750 USDT |
1.1317 USDT |
| 2022-03-12 |
1.1501 USDT |
10,864.0363 LIT |
1.1538 USDT |
1.1342 USDT |
1.1737 USDT |
1.1445 USDT |
| 2022-03-11 |
1.1712 USDT |
21,829.0830 LIT |
1.1836 USDT |
1.1359 USDT |
1.2187 USDT |
1.1621 USDT |
| 2022-03-10 |
1.1974 USDT |
23,925.3210 LIT |
1.3048 USDT |
1.1557 USDT |
1.3141 USDT |
1.1686 USDT |
| 2022-03-09 |
1.2673 USDT |
43,975.6600 LIT |
1.2023 USDT |
1.1519 USDT |
1.3163 USDT |
1.2774 USDT |
| 2022-03-08 |
1.1997 USDT |
11,305.7434 LIT |
1.1632 USDT |
1.1596 USDT |
1.2302 USDT |
1.1896 USDT |
| 2022-03-07 |
1.1773 USDT |
21,861.3272 LIT |
1.2174 USDT |
1.1273 USDT |
1.2431 USDT |
1.1553 USDT |
| 2022-03-06 |
1.3048 USDT |
11,365.0516 LIT |
1.3845 USDT |
1.2530 USDT |
1.4115 USDT |
1.2530 USDT |
| 2022-03-05 |
1.3600 USDT |
10,182.3258 LIT |
1.3253 USDT |
1.2928 USDT |
1.4014 USDT |
1.3873 USDT |
| 2022-03-04 |
1.4100 USDT |
26,170.0337 LIT |
1.4400 USDT |
1.3785 USDT |
1.4480 USDT |
1.4200 USDT |
| 2022-03-03 |
1.4618 USDT |
16,717.7473 LIT |
1.5052 USDT |
1.4060 USDT |
1.5226 USDT |
1.4436 USDT |
| 2022-03-02 |
1.4979 USDT |
34,913.9514 LIT |
1.4750 USDT |
1.4387 USDT |
1.5269 USDT |
1.5157 USDT |
| 2022-03-01 |
1.4876 USDT |
27,245.7186 LIT |
1.4408 USDT |
1.4408 USDT |
1.5399 USDT |
1.4798 USDT |
| 2022-02-28 |
1.3368 USDT |
20,545.6880 LIT |
1.2504 USDT |
1.2465 USDT |
1.3954 USDT |
1.3938 USDT |
| 2022-02-27 |
1.3175 USDT |
41,718.6603 LIT |
1.3582 USDT |
1.2303 USDT |
1.4462 USDT |
1.2560 USDT |
| 2022-02-26 |
1.4238 USDT |
32,429.2285 LIT |
1.4000 USDT |
1.3587 USDT |
1.4672 USDT |
1.3780 USDT |
| 2022-02-25 |
1.3144 USDT |
23,099.2093 LIT |
1.2313 USDT |
1.2057 USDT |
1.4250 USDT |
1.4003 USDT |
| 2022-02-24 |
1.1628 USDT |
44,218.1446 LIT |
1.3076 USDT |
1.0796 USDT |
1.3155 USDT |
1.2453 USDT |
| 2022-02-23 |
1.4100 USDT |
25,021.7564 LIT |
1.3663 USDT |
1.3456 USDT |
1.4545 USDT |
1.3576 USDT |
| 2022-02-22 |
1.3567 USDT |
16,480.2577 LIT |
1.3056 USDT |
1.2900 USDT |
1.4035 USDT |
1.3464 USDT |
| 2022-02-21 |
1.4062 USDT |
13,216.5948 LIT |
1.4135 USDT |
1.3349 USDT |
1.4743 USDT |
1.4010 USDT |
| 2022-02-20 |
1.4021 USDT |
21,893.4737 LIT |
1.4724 USDT |
1.3596 USDT |
1.4724 USDT |
1.3926 USDT |
| 2022-02-19 |
1.4938 USDT |
25,976.8497 LIT |
1.5175 USDT |
1.4310 USDT |
1.5764 USDT |
1.4470 USDT |
| 2022-02-18 |
1.5279 USDT |
13,393.4116 LIT |
1.5047 USDT |
1.4874 USDT |
1.5796 USDT |
1.5184 USDT |
| 2022-02-17 |
1.6184 USDT |
49,676.6341 LIT |
1.6712 USDT |
1.5237 USDT |
1.7723 USDT |
1.5257 USDT |
| 2022-02-16 |
1.6644 USDT |
41,253.3069 LIT |
1.6877 USDT |
1.6000 USDT |
1.7068 USDT |
1.6750 USDT |
| 2022-02-15 |
1.6161 USDT |
37,183.8436 LIT |
1.5266 USDT |
1.5252 USDT |
1.6628 USDT |
1.6628 USDT |
| 2022-02-14 |
1.4907 USDT |
31,147.2652 LIT |
1.4882 USDT |
1.4334 USDT |
1.5428 USDT |
1.4843 USDT |
| 2022-02-13 |
1.5101 USDT |
23,855.7399 LIT |
1.5234 USDT |
1.4451 USDT |
1.5963 USDT |
1.4754 USDT |
| 2022-02-12 |
1.5364 USDT |
98,164.8832 LIT |
1.5600 USDT |
1.4716 USDT |
1.5886 USDT |
1.5323 USDT |
| 2022-02-11 |
1.8342 USDT |
211,138.4752 LIT |
1.7429 USDT |
1.5701 USDT |
1.9999 USDT |
1.5807 USDT |
| 2022-02-10 |
1.7491 USDT |
110,559.7577 LIT |
1.7755 USDT |
1.6400 USDT |
1.8900 USDT |
1.7667 USDT |
| 2022-02-09 |
1.7883 USDT |
149,983.6904 LIT |
1.6861 USDT |
1.6001 USDT |
2.3500 USDT |
1.7792 USDT |
| 2022-02-08 |
1.6917 USDT |
53,765.2795 LIT |
1.7549 USDT |
1.6168 USDT |
1.8104 USDT |
1.6727 USDT |