Identifier on Kucoin: LKI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0248 USDT |
12,909,185.0000 |
0.0241 USDT |
0.0232 USDT |
0.0262 USDT |
0.0244 USDT |
| 2024-12-21 |
0.0250 USDT |
18,653,091.0000 |
0.0271 USDT |
0.0233 USDT |
0.0277 USDT |
0.0242 USDT |
| 2024-12-20 |
0.0238 USDT |
15,792,750.0000 |
0.0261 USDT |
0.0213 USDT |
0.0279 USDT |
0.0238 USDT |
| 2024-12-19 |
0.0252 USDT |
25,032,310.0000 |
0.0237 USDT |
0.0222 USDT |
0.0293 USDT |
0.0258 USDT |
| 2024-12-18 |
0.0254 USDT |
14,611,477.0000 |
0.0256 USDT |
0.0237 USDT |
0.0277 USDT |
0.0247 USDT |
| 2024-12-17 |
0.0241 USDT |
22,303,614.0000 |
0.0227 USDT |
0.0203 USDT |
0.0270 USDT |
0.0268 USDT |
| 2024-12-16 |
0.0235 USDT |
12,532,241.0000 |
0.0249 USDT |
0.0204 USDT |
0.0261 USDT |
0.0227 USDT |
| 2024-12-15 |
0.0246 USDT |
11,838,769.0000 |
0.0240 USDT |
0.0235 USDT |
0.0270 USDT |
0.0239 USDT |
| 2024-12-14 |
0.0258 USDT |
14,812,260.0000 |
0.0233 USDT |
0.0227 USDT |
0.0289 USDT |
0.0248 USDT |
| 2024-12-13 |
0.0245 USDT |
18,116,340.0000 |
0.0260 USDT |
0.0228 USDT |
0.0270 USDT |
0.0231 USDT |
| 2024-12-12 |
0.0265 USDT |
17,043,673.0000 |
0.0272 USDT |
0.0248 USDT |
0.0289 USDT |
0.0261 USDT |
| 2024-12-11 |
0.0278 USDT |
15,240,972.0000 |
0.0246 USDT |
0.0236 USDT |
0.0303 USDT |
0.0282 USDT |
| 2024-12-10 |
0.0251 USDT |
16,504,330.0000 |
0.0247 USDT |
0.0231 USDT |
0.0275 USDT |
0.0245 USDT |
| 2024-12-09 |
0.0276 USDT |
13,602,002.0000 |
0.0300 USDT |
0.0253 USDT |
0.0302 USDT |
0.0263 USDT |
| 2024-12-08 |
0.0293 USDT |
17,364,243.0000 |
0.0259 USDT |
0.0255 USDT |
0.0330 USDT |
0.0285 USDT |
| 2024-12-07 |
0.0309 USDT |
11,676,653.0000 |
0.0308 USDT |
0.0271 USDT |
0.0335 USDT |
0.0272 USDT |
| 2024-12-06 |
0.0275 USDT |
19,810,872.0000 |
0.0255 USDT |
0.0246 USDT |
0.0307 USDT |
0.0303 USDT |
| 2024-12-05 |
0.0246 USDT |
18,307,596.0000 |
0.0219 USDT |
0.0217 USDT |
0.0276 USDT |
0.0272 USDT |
| 2024-12-04 |
0.0226 USDT |
24,401,552.0000 |
0.0205 USDT |
0.0196 USDT |
0.0265 USDT |
0.0216 USDT |
| 2024-12-03 |
0.0196 USDT |
36,036,638.0000 |
0.0241 USDT |
0.0167 USDT |
0.0244 USDT |
0.0190 USDT |
| 2024-12-02 |
0.0259 USDT |
22,487,418.0000 |
0.0288 USDT |
0.0213 USDT |
0.0340 USDT |
0.0251 USDT |
| 2024-12-01 |
0.0234 USDT |
20,046,240.0000 |
0.0246 USDT |
0.0204 USDT |
0.0275 USDT |
0.0260 USDT |
| 2024-11-30 |
0.0237 USDT |
27,668,798.0000 |
0.0190 USDT |
0.0188 USDT |
0.0291 USDT |
0.0237 USDT |
| 2024-11-29 |
0.0179 USDT |
27,325,825.0000 |
0.0151 USDT |
0.0151 USDT |
0.0200 USDT |
0.0191 USDT |
| 2024-11-28 |
0.0130 USDT |
19,619,582.0000 |
0.0121 USDT |
0.0116 USDT |
0.0155 USDT |
0.0150 USDT |
| 2024-11-27 |
0.0116 USDT |
16,340,788.0000 |
0.0111 USDT |
0.0110 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-11-26 |
0.0114 USDT |
11,277,354.0000 |
0.0112 USDT |
0.0102 USDT |
0.0121 USDT |
0.0113 USDT |
| 2024-11-25 |
0.0113 USDT |
18,652,914.0000 |
0.0111 USDT |
0.0106 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-11-24 |
0.0112 USDT |
17,252,025.0000 |
0.0109 USDT |
0.0102 USDT |
0.0130 USDT |
0.0107 USDT |
| 2024-11-23 |
0.0105 USDT |
13,713,498.0000 |
0.0108 USDT |
0.0098 USDT |
0.0114 USDT |
0.0111 USDT |
| 2024-11-22 |
0.0098 USDT |
20,999,231.0000 |
0.0093 USDT |
0.0093 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-11-21 |
0.0093 USDT |
21,918,235.0000 |
0.0088 USDT |
0.0088 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-11-20 |
0.0092 USDT |
7,886,274.0000 |
0.0093 USDT |
0.0086 USDT |
0.0100 USDT |
0.0090 USDT |
| 2024-11-19 |
0.0092 USDT |
17,276,107.0000 |
0.0107 USDT |
0.0081 USDT |
0.0108 USDT |
0.0095 USDT |
| 2024-11-18 |
0.0108 USDT |
16,726,298.0000 |
0.0104 USDT |
0.0102 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-11-17 |
0.0105 USDT |
17,952,319.0000 |
0.0109 USDT |
0.0101 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-11-16 |
0.0113 USDT |
22,237,652.0000 |
0.0118 USDT |
0.0107 USDT |
0.0124 USDT |
0.0108 USDT |
| 2024-11-15 |
0.0110 USDT |
16,205,997.0000 |
0.0108 USDT |
0.0107 USDT |
0.0114 USDT |
0.0110 USDT |
| 2024-11-14 |
0.0122 USDT |
19,709,590.0000 |
0.0129 USDT |
0.0113 USDT |
0.0134 USDT |
0.0113 USDT |
| 2024-11-13 |
0.0127 USDT |
11,658,485.0000 |
0.0133 USDT |
0.0114 USDT |
0.0136 USDT |
0.0123 USDT |
| 2024-11-12 |
0.0136 USDT |
13,622,480.0000 |
0.0153 USDT |
0.0122 USDT |
0.0160 USDT |
0.0128 USDT |
| 2024-11-11 |
0.0121 USDT |
25,070,334.0000 |
0.0118 USDT |
0.0110 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-11-10 |
0.0118 USDT |
17,425,897.0000 |
0.0114 USDT |
0.0110 USDT |
0.0129 USDT |
0.0122 USDT |
| 2024-11-09 |
0.0110 USDT |
18,972,712.0000 |
0.0109 USDT |
0.0104 USDT |
0.0116 USDT |
0.0110 USDT |
| 2024-11-08 |
0.0116 USDT |
30,012,899.0000 |
0.0106 USDT |
0.0105 USDT |
0.0129 USDT |
0.0108 USDT |
| 2024-11-07 |
0.0085 USDT |
11,849,238.0000 |
0.0081 USDT |
0.0079 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-11-06 |
0.0082 USDT |
23,503,119.0000 |
0.0081 USDT |
0.0078 USDT |
0.0092 USDT |
0.0080 USDT |
| 2024-11-05 |
0.0079 USDT |
23,678,513.0000 |
0.0076 USDT |
0.0073 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-11-04 |
0.0080 USDT |
17,443,339.0000 |
0.0080 USDT |
0.0076 USDT |
0.0083 USDT |
0.0077 USDT |
| 2024-11-03 |
0.0080 USDT |
15,063,051.0000 |
0.0086 USDT |
0.0074 USDT |
0.0086 USDT |
0.0078 USDT |