Identifier on Kucoin: LIT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.9656 USDT |
38,097.6967 LIT |
1.0183 USDT |
0.9434 USDT |
1.0244 USDT |
0.9876 USDT |
| 2024-04-16 |
0.9977 USDT |
39,295.8992 LIT |
0.9905 USDT |
0.9562 USDT |
1.0342 USDT |
1.0252 USDT |
| 2024-04-15 |
1.0641 USDT |
53,560.9709 LIT |
1.0524 USDT |
0.9542 USDT |
1.1239 USDT |
0.9930 USDT |
| 2024-04-14 |
0.9957 USDT |
59,503.3227 LIT |
0.9653 USDT |
0.9185 USDT |
1.0531 USDT |
0.9876 USDT |
| 2024-04-13 |
1.0015 USDT |
114,941.6716 LIT |
1.1362 USDT |
0.7994 USDT |
1.1850 USDT |
0.8524 USDT |
| 2024-04-12 |
1.1916 USDT |
50,270.6239 LIT |
1.3970 USDT |
1.0023 USDT |
1.4270 USDT |
1.1024 USDT |
| 2024-04-11 |
1.4267 USDT |
29,020.2354 LIT |
1.4355 USDT |
1.3833 USDT |
1.4711 USDT |
1.3976 USDT |
| 2024-04-10 |
1.4045 USDT |
39,781.8683 LIT |
1.4450 USDT |
1.3592 USDT |
1.4610 USDT |
1.3962 USDT |
| 2024-04-09 |
1.4889 USDT |
35,380.0489 LIT |
1.5692 USDT |
1.4451 USDT |
1.5769 USDT |
1.4576 USDT |
| 2024-04-08 |
1.5205 USDT |
25,459.4146 LIT |
1.4952 USDT |
1.4543 USDT |
1.5701 USDT |
1.5610 USDT |
| 2024-04-07 |
1.4936 USDT |
26,044.3982 LIT |
1.4517 USDT |
1.4517 USDT |
1.5354 USDT |
1.4820 USDT |
| 2024-04-06 |
1.4518 USDT |
22,573.4275 LIT |
1.4331 USDT |
1.4256 USDT |
1.4732 USDT |
1.4601 USDT |
| 2024-04-05 |
1.4391 USDT |
32,534.4262 LIT |
1.4900 USDT |
1.3800 USDT |
1.5023 USDT |
1.4520 USDT |
| 2024-04-04 |
1.5300 USDT |
56,153.0803 LIT |
1.4255 USDT |
1.3905 USDT |
1.5985 USDT |
1.5093 USDT |
| 2024-04-03 |
1.4439 USDT |
47,772.9122 LIT |
1.4216 USDT |
1.3716 USDT |
1.4840 USDT |
1.4275 USDT |
| 2024-04-02 |
1.4584 USDT |
66,934.7543 LIT |
1.5550 USDT |
1.3983 USDT |
1.5560 USDT |
1.4395 USDT |
| 2024-04-01 |
1.5766 USDT |
52,421.8738 LIT |
1.6297 USDT |
1.4903 USDT |
1.6606 USDT |
1.5392 USDT |
| 2024-03-31 |
1.6203 USDT |
7,490.3390 LIT |
1.5783 USDT |
1.5783 USDT |
1.6456 USDT |
1.6361 USDT |
| 2024-03-30 |
1.6375 USDT |
20,396.9670 LIT |
1.6636 USDT |
1.5858 USDT |
1.6921 USDT |
1.5922 USDT |
| 2024-03-29 |
1.6941 USDT |
24,915.3553 LIT |
1.6921 USDT |
1.6495 USDT |
1.7300 USDT |
1.6710 USDT |
| 2024-03-28 |
1.6881 USDT |
66,809.5287 LIT |
1.6674 USDT |
1.6321 USDT |
1.7397 USDT |
1.6973 USDT |
| 2024-03-27 |
1.7302 USDT |
88,720.9258 LIT |
1.7631 USDT |
1.6557 USDT |
1.8104 USDT |
1.6669 USDT |
| 2024-03-26 |
1.7309 USDT |
247,529.4277 LIT |
1.5876 USDT |
1.5854 USDT |
1.9000 USDT |
1.7602 USDT |
| 2024-03-25 |
1.5541 USDT |
72,276.0089 LIT |
1.4900 USDT |
1.4780 USDT |
1.6223 USDT |
1.6091 USDT |
| 2024-03-24 |
1.4501 USDT |
85,230.3499 LIT |
1.4302 USDT |
1.4115 USDT |
1.5065 USDT |
1.4943 USDT |
| 2024-03-23 |
1.4207 USDT |
47,543.3351 LIT |
1.3742 USDT |
1.3612 USDT |
1.4701 USDT |
1.4586 USDT |
| 2024-03-22 |
1.3916 USDT |
58,473.8114 LIT |
1.4236 USDT |
1.3275 USDT |
1.4699 USDT |
1.3420 USDT |
| 2024-03-21 |
1.4202 USDT |
60,913.9321 LIT |
1.4202 USDT |
1.3749 USDT |
1.4551 USDT |
1.4172 USDT |
| 2024-03-20 |
1.2829 USDT |
162,351.2389 LIT |
1.2699 USDT |
1.2128 USDT |
1.4297 USDT |
1.4171 USDT |
| 2024-03-19 |
1.2578 USDT |
230,451.6762 LIT |
1.3952 USDT |
1.2078 USDT |
1.4076 USDT |
1.2606 USDT |
| 2024-03-18 |
1.4428 USDT |
181,076.8963 LIT |
1.4953 USDT |
1.3505 USDT |
1.5160 USDT |
1.3864 USDT |
| 2024-03-17 |
1.4262 USDT |
136,485.4003 LIT |
1.4117 USDT |
1.3392 USDT |
1.5099 USDT |
1.4963 USDT |
| 2024-03-16 |
1.5172 USDT |
72,922.1560 LIT |
1.6495 USDT |
1.3788 USDT |
1.6637 USDT |
1.4232 USDT |
| 2024-03-15 |
1.5718 USDT |
266,033.4509 LIT |
1.7391 USDT |
1.4515 USDT |
1.7631 USDT |
1.6067 USDT |
| 2024-03-14 |
1.7317 USDT |
121,955.6562 LIT |
1.7873 USDT |
1.5846 USDT |
1.8433 USDT |
1.7287 USDT |
| 2024-03-13 |
1.7878 USDT |
117,668.2619 LIT |
1.7297 USDT |
1.7229 USDT |
1.8547 USDT |
1.7833 USDT |
| 2024-03-12 |
1.6309 USDT |
204,951.7118 LIT |
1.6734 USDT |
1.5400 USDT |
1.7143 USDT |
1.7131 USDT |
| 2024-03-11 |
1.6242 USDT |
234,956.2618 LIT |
1.6101 USDT |
1.5081 USDT |
1.6730 USDT |
1.6263 USDT |
| 2024-03-10 |
1.5626 USDT |
354,408.5374 LIT |
1.4926 USDT |
1.4682 USDT |
1.7000 USDT |
1.5765 USDT |
| 2024-03-09 |
1.5436 USDT |
109,505.2507 LIT |
1.5306 USDT |
1.4900 USDT |
1.5999 USDT |
1.4933 USDT |
| 2024-03-08 |
1.5085 USDT |
222,237.2702 LIT |
1.5408 USDT |
1.4170 USDT |
1.5765 USDT |
1.5170 USDT |
| 2024-03-07 |
1.5111 USDT |
211,607.2099 LIT |
1.4417 USDT |
1.4240 USDT |
1.5439 USDT |
1.5380 USDT |
| 2024-03-06 |
1.3545 USDT |
150,729.8644 LIT |
1.3031 USDT |
1.2532 USDT |
1.4382 USDT |
1.4333 USDT |
| 2024-03-05 |
1.4173 USDT |
366,124.5365 LIT |
1.4582 USDT |
1.0665 USDT |
1.5304 USDT |
1.2623 USDT |
| 2024-03-04 |
1.4857 USDT |
341,903.2352 LIT |
1.3872 USDT |
1.3629 USDT |
1.5998 USDT |
1.4816 USDT |
| 2024-03-03 |
1.3533 USDT |
224,477.9204 LIT |
1.4243 USDT |
1.1865 USDT |
1.4426 USDT |
1.3856 USDT |
| 2024-03-02 |
1.3773 USDT |
203,626.0647 LIT |
1.3175 USDT |
1.2938 USDT |
1.4355 USDT |
1.4130 USDT |
| 2024-03-01 |
1.2943 USDT |
212,120.8504 LIT |
1.1947 USDT |
1.1947 USDT |
1.3695 USDT |
1.3147 USDT |
| 2024-02-29 |
1.2133 USDT |
170,640.4315 LIT |
1.1813 USDT |
1.1636 USDT |
1.2534 USDT |
1.1870 USDT |
| 2024-02-28 |
1.1914 USDT |
196,207.8946 LIT |
1.2343 USDT |
1.0201 USDT |
1.2971 USDT |
1.1447 USDT |