Identifier on Kucoin: LKI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0075 USDT |
8,280,829.0000 |
0.0074 USDT |
0.0072 USDT |
0.0077 USDT |
0.0075 USDT |
| 2024-09-13 |
0.0073 USDT |
6,181,826.0000 |
0.0075 USDT |
0.0068 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-09-12 |
0.0077 USDT |
6,265,660.0000 |
0.0076 USDT |
0.0072 USDT |
0.0084 USDT |
0.0073 USDT |
| 2024-09-11 |
0.0078 USDT |
13,513,348.0000 |
0.0079 USDT |
0.0073 USDT |
0.0084 USDT |
0.0076 USDT |
| 2024-09-10 |
0.0083 USDT |
16,293,449.0000 |
0.0088 USDT |
0.0075 USDT |
0.0089 USDT |
0.0078 USDT |
| 2024-09-09 |
0.0083 USDT |
18,619,657.0000 |
0.0088 USDT |
0.0079 USDT |
0.0094 USDT |
0.0082 USDT |
| 2024-09-08 |
0.0077 USDT |
23,093,640.0000 |
0.0075 USDT |
0.0070 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-09-07 |
0.0074 USDT |
15,699,836.0000 |
0.0075 USDT |
0.0068 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-09-06 |
0.0081 USDT |
20,350,162.0000 |
0.0080 USDT |
0.0073 USDT |
0.0091 USDT |
0.0075 USDT |
| 2024-09-05 |
0.0080 USDT |
9,957,677.0000 |
0.0085 USDT |
0.0077 USDT |
0.0086 USDT |
0.0080 USDT |
| 2024-09-04 |
0.0085 USDT |
18,678,629.0000 |
0.0085 USDT |
0.0082 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-09-03 |
0.0088 USDT |
17,548,393.0000 |
0.0091 USDT |
0.0083 USDT |
0.0093 USDT |
0.0085 USDT |
| 2024-09-02 |
0.0091 USDT |
18,955,660.0000 |
0.0096 USDT |
0.0088 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-09-01 |
0.0096 USDT |
15,293,980.0000 |
0.0097 USDT |
0.0091 USDT |
0.0101 USDT |
0.0092 USDT |
| 2024-08-31 |
0.0094 USDT |
15,473,579.0000 |
0.0094 USDT |
0.0092 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-08-30 |
0.0097 USDT |
24,953,074.0000 |
0.0101 USDT |
0.0092 USDT |
0.0102 USDT |
0.0093 USDT |
| 2024-08-29 |
0.0104 USDT |
20,361,201.0000 |
0.0109 USDT |
0.0096 USDT |
0.0113 USDT |
0.0099 USDT |
| 2024-08-28 |
0.0100 USDT |
20,964,310.0000 |
0.0093 USDT |
0.0092 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-08-27 |
0.0092 USDT |
17,406,206.0000 |
0.0092 USDT |
0.0088 USDT |
0.0098 USDT |
0.0093 USDT |
| 2024-08-26 |
0.0097 USDT |
19,875,564.0000 |
0.0106 USDT |
0.0088 USDT |
0.0107 USDT |
0.0092 USDT |
| 2024-08-25 |
0.0099 USDT |
13,248,219.0000 |
0.0103 USDT |
0.0089 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-08-24 |
0.0102 USDT |
18,586,657.0000 |
0.0103 USDT |
0.0094 USDT |
0.0111 USDT |
0.0104 USDT |
| 2024-08-23 |
0.0116 USDT |
10,305,277.0000 |
0.0117 USDT |
0.0107 USDT |
0.0124 USDT |
0.0112 USDT |
| 2024-08-22 |
0.0109 USDT |
21,811,246.0000 |
0.0100 USDT |
0.0095 USDT |
0.0134 USDT |
0.0113 USDT |
| 2024-08-21 |
0.0096 USDT |
18,589,585.0000 |
0.0090 USDT |
0.0090 USDT |
0.0112 USDT |
0.0098 USDT |
| 2024-08-20 |
0.0103 USDT |
21,403,550.0000 |
0.0094 USDT |
0.0089 USDT |
0.0118 USDT |
0.0090 USDT |
| 2024-08-19 |
0.0088 USDT |
14,939,593.0000 |
0.0083 USDT |
0.0082 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-08-18 |
0.0081 USDT |
13,277,657.0000 |
0.0083 USDT |
0.0078 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-08-17 |
0.0079 USDT |
20,605,058.0000 |
0.0079 USDT |
0.0077 USDT |
0.0084 USDT |
0.0081 USDT |
| 2024-08-16 |
0.0076 USDT |
21,441,483.0000 |
0.0074 USDT |
0.0070 USDT |
0.0086 USDT |
0.0079 USDT |
| 2024-08-15 |
0.0076 USDT |
22,170,920.0000 |
0.0083 USDT |
0.0070 USDT |
0.0084 USDT |
0.0075 USDT |