Identifier on Kucoin: LKI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0080 USDT |
15,063,051.0000 |
0.0086 USDT |
0.0074 USDT |
0.0086 USDT |
0.0078 USDT |
| 2024-11-02 |
0.0082 USDT |
11,636,424.0000 |
0.0084 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-11-01 |
0.0084 USDT |
8,209,914.0000 |
0.0084 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-10-31 |
0.0087 USDT |
7,020,182.0000 |
0.0088 USDT |
0.0084 USDT |
0.0091 USDT |
0.0085 USDT |
| 2024-10-30 |
0.0088 USDT |
8,267,781.0000 |
0.0091 USDT |
0.0086 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-10-29 |
0.0089 USDT |
25,015,708.0000 |
0.0082 USDT |
0.0081 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-10-28 |
0.0082 USDT |
22,821,962.0000 |
0.0081 USDT |
0.0080 USDT |
0.0086 USDT |
0.0082 USDT |
| 2024-10-27 |
0.0083 USDT |
26,445,863.0000 |
0.0082 USDT |
0.0078 USDT |
0.0090 USDT |
0.0081 USDT |
| 2024-10-26 |
0.0078 USDT |
24,702,365.0000 |
0.0073 USDT |
0.0072 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-10-25 |
0.0077 USDT |
30,984,202.0000 |
0.0087 USDT |
0.0070 USDT |
0.0089 USDT |
0.0073 USDT |
| 2024-10-24 |
0.0090 USDT |
26,634,807.0000 |
0.0085 USDT |
0.0084 USDT |
0.0095 USDT |
0.0088 USDT |
| 2024-10-23 |
0.0091 USDT |
20,406,467.0000 |
0.0093 USDT |
0.0084 USDT |
0.0094 USDT |
0.0089 USDT |
| 2024-10-22 |
0.0093 USDT |
18,844,786.0000 |
0.0097 USDT |
0.0090 USDT |
0.0098 USDT |
0.0092 USDT |
| 2024-10-21 |
0.0098 USDT |
20,598,993.0000 |
0.0102 USDT |
0.0092 USDT |
0.0105 USDT |
0.0098 USDT |
| 2024-10-20 |
0.0094 USDT |
13,649,024.0000 |
0.0094 USDT |
0.0091 USDT |
0.0101 USDT |
0.0099 USDT |
| 2024-10-19 |
0.0099 USDT |
23,012,123.0000 |
0.0102 USDT |
0.0091 USDT |
0.0107 USDT |
0.0093 USDT |
| 2024-10-18 |
0.0100 USDT |
21,340,093.0000 |
0.0101 USDT |
0.0091 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-10-17 |
0.0107 USDT |
18,802,220.0000 |
0.0111 USDT |
0.0102 USDT |
0.0112 USDT |
0.0102 USDT |
| 2024-10-16 |
0.0115 USDT |
18,164,411.0000 |
0.0117 USDT |
0.0110 USDT |
0.0121 USDT |
0.0111 USDT |
| 2024-10-15 |
0.0122 USDT |
12,903,929.0000 |
0.0122 USDT |
0.0111 USDT |
0.0133 USDT |
0.0121 USDT |
| 2024-10-14 |
0.0122 USDT |
19,941,633.0000 |
0.0122 USDT |
0.0111 USDT |
0.0134 USDT |
0.0122 USDT |
| 2024-10-13 |
0.0124 USDT |
13,451,955.0000 |
0.0129 USDT |
0.0118 USDT |
0.0140 USDT |
0.0124 USDT |
| 2024-10-12 |
0.0119 USDT |
8,121,599.0000 |
0.0112 USDT |
0.0107 USDT |
0.0136 USDT |
0.0119 USDT |
| 2024-10-11 |
0.0114 USDT |
35,892,446.0000 |
0.0087 USDT |
0.0087 USDT |
0.0144 USDT |
0.0115 USDT |
| 2024-10-10 |
0.0088 USDT |
26,006,842.0000 |
0.0087 USDT |
0.0085 USDT |
0.0095 USDT |
0.0088 USDT |
| 2024-10-09 |
0.0088 USDT |
12,938,425.0000 |
0.0089 USDT |
0.0083 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-10-08 |
0.0093 USDT |
25,017,447.0000 |
0.0095 USDT |
0.0086 USDT |
0.0101 USDT |
0.0088 USDT |
| 2024-10-07 |
0.0094 USDT |
12,970,125.0000 |
0.0094 USDT |
0.0088 USDT |
0.0100 USDT |
0.0095 USDT |
| 2024-10-06 |
0.0097 USDT |
14,279,610.0000 |
0.0098 USDT |
0.0092 USDT |
0.0100 USDT |
0.0094 USDT |
| 2024-10-05 |
0.0102 USDT |
15,413,734.0000 |
0.0105 USDT |
0.0096 USDT |
0.0107 USDT |
0.0096 USDT |
| 2024-10-04 |
0.0102 USDT |
13,480,944.0000 |
0.0100 USDT |
0.0095 USDT |
0.0119 USDT |
0.0105 USDT |
| 2024-10-03 |
0.0099 USDT |
8,778,411.0000 |
0.0099 USDT |
0.0096 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-10-02 |
0.0102 USDT |
9,497,767.0000 |
0.0100 USDT |
0.0092 USDT |
0.0110 USDT |
0.0106 USDT |
| 2024-10-01 |
0.0115 USDT |
9,209,901.0000 |
0.0116 USDT |
0.0101 USDT |
0.0128 USDT |
0.0101 USDT |
| 2024-09-30 |
0.0113 USDT |
12,779,616.0000 |
0.0109 USDT |
0.0102 USDT |
0.0136 USDT |
0.0112 USDT |
| 2024-09-29 |
0.0110 USDT |
15,089,339.0000 |
0.0122 USDT |
0.0102 USDT |
0.0126 USDT |
0.0109 USDT |
| 2024-09-28 |
0.0121 USDT |
19,672,044.0000 |
0.0134 USDT |
0.0100 USDT |
0.0144 USDT |
0.0118 USDT |
| 2024-09-27 |
0.0122 USDT |
23,747,634.0000 |
0.0098 USDT |
0.0098 USDT |
0.0142 USDT |
0.0134 USDT |
| 2024-09-26 |
0.0089 USDT |
19,497,053.0000 |
0.0090 USDT |
0.0085 USDT |
0.0103 USDT |
0.0097 USDT |
| 2024-09-25 |
0.0091 USDT |
6,345,496.0000 |
0.0100 USDT |
0.0088 USDT |
0.0100 USDT |
0.0090 USDT |
| 2024-09-24 |
0.0092 USDT |
18,200,724.0000 |
0.0077 USDT |
0.0077 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-09-23 |
0.0077 USDT |
4,244,171.0000 |
0.0075 USDT |
0.0074 USDT |
0.0083 USDT |
0.0077 USDT |
| 2024-09-22 |
0.0075 USDT |
4,529,164.0000 |
0.0073 USDT |
0.0072 USDT |
0.0080 USDT |
0.0075 USDT |
| 2024-09-21 |
0.0075 USDT |
5,053,390.0000 |
0.0075 USDT |
0.0073 USDT |
0.0077 USDT |
0.0073 USDT |
| 2024-09-20 |
0.0074 USDT |
7,175,178.0000 |
0.0076 USDT |
0.0070 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-09-19 |
0.0070 USDT |
6,291,020.0000 |
0.0064 USDT |
0.0064 USDT |
0.0075 USDT |
0.0071 USDT |
| 2024-09-18 |
0.0066 USDT |
6,692,110.0000 |
0.0067 USDT |
0.0064 USDT |
0.0069 USDT |
0.0065 USDT |
| 2024-09-17 |
0.0069 USDT |
3,626,820.0000 |
0.0069 USDT |
0.0066 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-09-16 |
0.0067 USDT |
11,336,114.0000 |
0.0072 USDT |
0.0062 USDT |
0.0073 USDT |
0.0065 USDT |
| 2024-09-15 |
0.0074 USDT |
6,545,293.0000 |
0.0077 USDT |
0.0071 USDT |
0.0078 USDT |
0.0072 USDT |