Identifier on Kucoin: LKI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0082 USDT |
25,825,010.0000 |
0.0091 USDT |
0.0074 USDT |
0.0092 USDT |
0.0081 USDT |
| 2024-07-25 |
0.0083 USDT |
34,279,088.0000 |
0.0074 USDT |
0.0064 USDT |
0.0101 USDT |
0.0093 USDT |
| 2024-07-24 |
0.0075 USDT |
62,916,209.0000 |
0.0095 USDT |
0.0053 USDT |
0.0111 USDT |
0.0081 USDT |
| 2024-07-23 |
0.0094 USDT |
13,784,100.0000 |
0.0096 USDT |
0.0092 USDT |
0.0099 USDT |
0.0094 USDT |
| 2024-07-22 |
0.0096 USDT |
19,485,084.0000 |
0.0097 USDT |
0.0092 USDT |
0.0102 USDT |
0.0095 USDT |
| 2024-07-21 |
0.0095 USDT |
25,338,801.0000 |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-07-20 |
0.0098 USDT |
18,551,384.0000 |
0.0099 USDT |
0.0097 USDT |
0.0101 USDT |
0.0097 USDT |
| 2024-07-19 |
0.0099 USDT |
19,589,073.0000 |
0.0100 USDT |
0.0094 USDT |
0.0108 USDT |
0.0100 USDT |
| 2024-07-18 |
0.0098 USDT |
22,647,357.0000 |
0.0090 USDT |
0.0090 USDT |
0.0114 USDT |
0.0100 USDT |
| 2024-07-17 |
0.0097 USDT |
19,628,807.0000 |
0.0089 USDT |
0.0089 USDT |
0.0108 USDT |
0.0093 USDT |
| 2024-07-16 |
0.0084 USDT |
28,690,372.0000 |
0.0083 USDT |
0.0079 USDT |
0.0092 USDT |
0.0088 USDT |
| 2024-07-15 |
0.0081 USDT |
19,980,431.0000 |
0.0080 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-07-14 |
0.0076 USDT |
21,566,203.0000 |
0.0077 USDT |
0.0072 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-07-13 |
0.0072 USDT |
27,517,357.0000 |
0.0063 USDT |
0.0063 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-07-12 |
0.0062 USDT |
20,287,210.0000 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-07-11 |
0.0066 USDT |
24,280,071.0000 |
0.0068 USDT |
0.0060 USDT |
0.0071 USDT |
0.0062 USDT |
| 2024-07-10 |
0.0068 USDT |
18,650,350.0000 |
0.0069 USDT |
0.0064 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-07-09 |
0.0069 USDT |
19,196,205.0000 |
0.0059 USDT |
0.0059 USDT |
0.0082 USDT |
0.0068 USDT |
| 2024-07-08 |
0.0061 USDT |
16,697,378.0000 |
0.0064 USDT |
0.0058 USDT |
0.0065 USDT |
0.0059 USDT |
| 2024-07-07 |
0.0068 USDT |
18,427,615.0000 |
0.0070 USDT |
0.0063 USDT |
0.0071 USDT |
0.0065 USDT |
| 2024-07-06 |
0.0072 USDT |
19,778,126.0000 |
0.0076 USDT |
0.0064 USDT |
0.0077 USDT |
0.0071 USDT |
| 2024-07-05 |
0.0080 USDT |
23,492,313.0000 |
0.0086 USDT |
0.0072 USDT |
0.0087 USDT |
0.0077 USDT |
| 2024-07-04 |
0.0090 USDT |
21,621,154.0000 |
0.0093 USDT |
0.0080 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-07-03 |
0.0089 USDT |
30,041,363.0000 |
0.0092 USDT |
0.0081 USDT |
0.0093 USDT |
0.0090 USDT |
| 2024-07-02 |
0.0097 USDT |
34,545,467.0000 |
0.0100 USDT |
0.0086 USDT |
0.0101 USDT |
0.0092 USDT |
| 2024-07-01 |
0.0098 USDT |
32,459,421.0000 |
0.0099 USDT |
0.0094 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-06-30 |
0.0096 USDT |
39,164,676.0000 |
0.0099 USDT |
0.0091 USDT |
0.0105 USDT |
0.0100 USDT |
| 2024-06-29 |
0.0100 USDT |
48,854,513.0000 |
0.0100 USDT |
0.0095 USDT |
0.0110 USDT |
0.0100 USDT |
| 2024-06-28 |
0.0107 USDT |
52,848,135.0000 |
0.0112 USDT |
0.0100 USDT |
0.0116 USDT |
0.0100 USDT |
| 2024-06-27 |
0.0112 USDT |
42,954,845.0000 |
0.0116 USDT |
0.0110 USDT |
0.0116 USDT |
0.0112 USDT |
| 2024-06-26 |
0.0128 USDT |
37,561,143.0000 |
0.0132 USDT |
0.0117 USDT |
0.0134 USDT |
0.0118 USDT |
| 2024-06-25 |
0.0127 USDT |
28,761,661.0000 |
0.0117 USDT |
0.0114 USDT |
0.0145 USDT |
0.0142 USDT |
| 2024-06-24 |
0.0120 USDT |
29,210,737.0000 |
0.0129 USDT |
0.0106 USDT |
0.0140 USDT |
0.0113 USDT |
| 2024-06-23 |
0.0140 USDT |
34,453,834.0000 |
0.0138 USDT |
0.0125 USDT |
0.0164 USDT |
0.0130 USDT |
| 2024-06-22 |
0.0117 USDT |
55,311,636.0000 |
0.0110 USDT |
0.0100 USDT |
0.0147 USDT |
0.0131 USDT |
| 2024-06-21 |
0.0121 USDT |
38,237,933.0000 |
0.0117 USDT |
0.0110 USDT |
0.0142 USDT |
0.0111 USDT |
| 2024-06-20 |
0.0094 USDT |
41,292,677.0000 |
0.0080 USDT |
0.0079 USDT |
0.0129 USDT |
0.0114 USDT |
| 2024-06-19 |
0.0086 USDT |
35,009,618.0000 |
0.0089 USDT |
0.0075 USDT |
0.0103 USDT |
0.0080 USDT |
| 2024-06-18 |
0.0084 USDT |
43,556,769.0000 |
0.0102 USDT |
0.0075 USDT |
0.0102 USDT |
0.0087 USDT |
| 2024-06-17 |
0.0103 USDT |
41,252,270.0000 |
0.0107 USDT |
0.0097 USDT |
0.0112 USDT |
0.0107 USDT |
| 2024-06-16 |
0.0111 USDT |
9,081,851.0000 |
0.0117 USDT |
0.0105 USDT |
0.0120 USDT |
0.0105 USDT |
| 2024-06-15 |
0.0116 USDT |
26,509,086.0000 |
0.0110 USDT |
0.0106 USDT |
0.0124 USDT |
0.0117 USDT |
| 2024-06-14 |
0.0118 USDT |
45,156,350.0000 |
0.0131 USDT |
0.0108 USDT |
0.0132 USDT |
0.0111 USDT |
| 2024-06-13 |
0.0164 USDT |
127,514,794.0000 |
0.0162 USDT |
0.0130 USDT |
0.0189 USDT |
0.0131 USDT |
| 2024-06-12 |
0.0168 USDT |
53,280,154.0000 |
0.0176 USDT |
0.0156 USDT |
0.0184 USDT |
0.0165 USDT |
| 2024-06-11 |
0.0177 USDT |
37,128,871.0000 |
0.0175 USDT |
0.0165 USDT |
0.0208 USDT |
0.0176 USDT |
| 2024-06-10 |
0.0187 USDT |
8,183,634.0000 |
0.0200 USDT |
0.0176 USDT |
0.0203 USDT |
0.0180 USDT |
| 2024-06-09 |
0.0193 USDT |
12,242,407.0000 |
0.0184 USDT |
0.0169 USDT |
0.0220 USDT |
0.0200 USDT |
| 2024-06-08 |
0.0206 USDT |
22,583,129.0000 |
0.0250 USDT |
0.0161 USDT |
0.0250 USDT |
0.0174 USDT |
| 2024-06-07 |
0.0261 USDT |
63,369,324.0000 |
0.0234 USDT |
0.0202 USDT |
0.0300 USDT |
0.0242 USDT |