Identifier on Kucoin: LIT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.2556 USDT |
140,902.4778 LIT |
1.2416 USDT |
1.2178 USDT |
1.2898 USDT |
1.2359 USDT |
| 2024-02-26 |
1.2583 USDT |
191,046.2300 LIT |
1.2410 USDT |
1.2181 USDT |
1.2960 USDT |
1.2422 USDT |
| 2024-02-25 |
1.2445 USDT |
136,713.9572 LIT |
1.2387 USDT |
1.2077 USDT |
1.2955 USDT |
1.2350 USDT |
| 2024-02-24 |
1.2296 USDT |
167,177.0327 LIT |
1.2631 USDT |
1.1911 USDT |
1.2845 USDT |
1.2486 USDT |
| 2024-02-23 |
1.3443 USDT |
1,233,575.4151 LIT |
1.1979 USDT |
1.1979 USDT |
1.5092 USDT |
1.2877 USDT |
| 2024-02-22 |
1.2034 USDT |
580,736.0517 LIT |
1.0332 USDT |
1.0080 USDT |
1.3450 USDT |
1.2003 USDT |
| 2024-02-21 |
1.0140 USDT |
122,240.1303 LIT |
1.0729 USDT |
0.9842 USDT |
1.0823 USDT |
0.9997 USDT |
| 2024-02-20 |
1.0867 USDT |
157,181.6969 LIT |
1.1439 USDT |
1.0131 USDT |
1.1648 USDT |
1.0614 USDT |
| 2024-02-19 |
1.1460 USDT |
139,669.9854 LIT |
1.1118 USDT |
1.1118 USDT |
1.2691 USDT |
1.1452 USDT |
| 2024-02-18 |
1.1148 USDT |
176,849.8502 LIT |
1.1230 USDT |
1.0745 USDT |
1.1499 USDT |
1.1138 USDT |
| 2024-02-17 |
1.0889 USDT |
420,230.4435 LIT |
0.9992 USDT |
0.9992 USDT |
1.1439 USDT |
1.1291 USDT |
| 2024-02-16 |
1.0096 USDT |
164,147.1507 LIT |
0.9789 USDT |
0.9693 USDT |
1.0638 USDT |
0.9986 USDT |
| 2024-02-15 |
0.9712 USDT |
125,300.6182 LIT |
0.9328 USDT |
0.9314 USDT |
1.0032 USDT |
0.9880 USDT |
| 2024-02-14 |
0.9107 USDT |
75,045.5709 LIT |
0.8881 USDT |
0.8824 USDT |
0.9272 USDT |
0.9237 USDT |
| 2024-02-13 |
0.8822 USDT |
97,137.6637 LIT |
0.8991 USDT |
0.8586 USDT |
0.9075 USDT |
0.8896 USDT |
| 2024-02-12 |
0.8752 USDT |
81,631.2153 LIT |
0.8505 USDT |
0.8417 USDT |
0.9175 USDT |
0.9031 USDT |
| 2024-02-11 |
0.8618 USDT |
58,667.7884 LIT |
0.8489 USDT |
0.8468 USDT |
0.8770 USDT |
0.8500 USDT |
| 2024-02-10 |
0.8498 USDT |
70,571.2180 LIT |
0.8513 USDT |
0.8282 USDT |
0.8605 USDT |
0.8492 USDT |
| 2024-02-09 |
0.8393 USDT |
71,026.2973 LIT |
0.8071 USDT |
0.8071 USDT |
0.8594 USDT |
0.8513 USDT |
| 2024-02-08 |
0.8028 USDT |
38,125.5010 LIT |
0.8032 USDT |
0.7960 USDT |
0.8112 USDT |
0.8074 USDT |
| 2024-02-07 |
0.7852 USDT |
47,844.6506 LIT |
0.7733 USDT |
0.7667 USDT |
0.8406 USDT |
0.8034 USDT |
| 2024-02-06 |
0.7703 USDT |
26,639.7921 LIT |
0.7672 USDT |
0.7635 USDT |
0.7778 USDT |
0.7728 USDT |
| 2024-02-05 |
0.7655 USDT |
44,041.8963 LIT |
0.7687 USDT |
0.7400 USDT |
0.7866 USDT |
0.7735 USDT |
| 2024-02-04 |
0.7807 USDT |
60,116.5639 LIT |
0.7916 USDT |
0.7716 USDT |
0.7916 USDT |
0.7762 USDT |
| 2024-02-03 |
0.7937 USDT |
83,722.1890 LIT |
0.8028 USDT |
0.7173 USDT |
0.8091 USDT |
0.7936 USDT |
| 2024-02-02 |
0.7874 USDT |
12,914.4834 LIT |
0.7863 USDT |
0.7769 USDT |
0.8006 USDT |
0.7960 USDT |
| 2024-02-01 |
0.7966 USDT |
87,863.9552 LIT |
0.7777 USDT |
0.7599 USDT |
0.8562 USDT |
0.7863 USDT |
| 2024-01-31 |
0.7908 USDT |
63,793.0446 LIT |
0.8157 USDT |
0.7676 USDT |
0.8157 USDT |
0.7762 USDT |
| 2024-01-30 |
0.8289 USDT |
65,042.3789 LIT |
0.8276 USDT |
0.8127 USDT |
0.8448 USDT |
0.8127 USDT |
| 2024-01-29 |
0.8197 USDT |
80,093.3570 LIT |
0.8066 USDT |
0.8008 USDT |
0.8321 USDT |
0.8260 USDT |
| 2024-01-28 |
0.8209 USDT |
29,709.2360 LIT |
0.8328 USDT |
0.7976 USDT |
0.8395 USDT |
0.7976 USDT |
| 2024-01-27 |
0.8236 USDT |
35,598.9405 LIT |
0.8216 USDT |
0.8084 USDT |
0.8414 USDT |
0.8377 USDT |
| 2024-01-26 |
0.8040 USDT |
21,847.0058 LIT |
0.7882 USDT |
0.7801 USDT |
0.8255 USDT |
0.8209 USDT |
| 2024-01-25 |
0.7873 USDT |
39,555.5812 LIT |
0.7936 USDT |
0.7683 USDT |
0.7987 USDT |
0.7912 USDT |
| 2024-01-24 |
0.7890 USDT |
37,627.0637 LIT |
0.7809 USDT |
0.7751 USDT |
0.8042 USDT |
0.7909 USDT |
| 2024-01-23 |
0.7794 USDT |
137,170.1162 LIT |
0.7990 USDT |
0.7111 USDT |
0.8309 USDT |
0.7809 USDT |
| 2024-01-22 |
0.8258 USDT |
159,483.3190 LIT |
0.9028 USDT |
0.7817 USDT |
0.9112 USDT |
0.8023 USDT |
| 2024-01-21 |
0.8829 USDT |
197,764.9826 LIT |
0.8520 USDT |
0.8494 USDT |
0.9364 USDT |
0.9073 USDT |
| 2024-01-20 |
0.8557 USDT |
281,164.4505 LIT |
0.8078 USDT |
0.7971 USDT |
0.9001 USDT |
0.8598 USDT |
| 2024-01-19 |
0.7880 USDT |
51,642.8629 LIT |
0.8021 USDT |
0.7549 USDT |
0.8096 USDT |
0.8042 USDT |
| 2024-01-18 |
0.8395 USDT |
91,382.6425 LIT |
0.8609 USDT |
0.7875 USDT |
0.8735 USDT |
0.8004 USDT |
| 2024-01-17 |
0.8686 USDT |
39,895.8949 LIT |
0.8824 USDT |
0.8520 USDT |
0.8854 USDT |
0.8647 USDT |
| 2024-01-16 |
0.8741 USDT |
45,756.2056 LIT |
0.8652 USDT |
0.8469 USDT |
0.8871 USDT |
0.8821 USDT |
| 2024-01-15 |
0.8646 USDT |
30,553.8454 LIT |
0.8468 USDT |
0.8468 USDT |
0.8800 USDT |
0.8629 USDT |
| 2024-01-14 |
0.8719 USDT |
61,549.2874 LIT |
0.8867 USDT |
0.8487 USDT |
0.8968 USDT |
0.8597 USDT |
| 2024-01-13 |
0.8722 USDT |
67,297.0544 LIT |
0.8633 USDT |
0.8317 USDT |
0.9064 USDT |
0.8944 USDT |
| 2024-01-12 |
0.9006 USDT |
137,322.0061 LIT |
0.9006 USDT |
0.8568 USDT |
0.9303 USDT |
0.8700 USDT |
| 2024-01-11 |
0.8998 USDT |
78,644.1951 LIT |
0.8769 USDT |
0.8685 USDT |
0.9256 USDT |
0.8903 USDT |
| 2024-01-10 |
0.8173 USDT |
77,527.3546 LIT |
0.7969 USDT |
0.7858 USDT |
0.8781 USDT |
0.8781 USDT |
| 2024-01-09 |
0.8161 USDT |
92,569.5493 LIT |
0.8393 USDT |
0.7695 USDT |
0.8466 USDT |
0.7720 USDT |