Identifier on Kucoin: LL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.0575 USDT |
441,808.8500 |
0.0597 USDT |
0.0543 USDT |
0.0600 USDT |
0.0558 USDT |
| 2024-06-06 |
0.0599 USDT |
298,906.8500 |
0.0618 USDT |
0.0584 USDT |
0.0618 USDT |
0.0597 USDT |
| 2024-06-05 |
0.0591 USDT |
141,263.6600 |
0.0609 USDT |
0.0575 USDT |
0.0621 USDT |
0.0618 USDT |
| 2024-06-04 |
0.0592 USDT |
591,326.5800 |
0.0598 USDT |
0.0561 USDT |
0.0620 USDT |
0.0611 USDT |
| 2024-06-03 |
0.0611 USDT |
1,465,927.8800 |
0.0652 USDT |
0.0555 USDT |
0.0719 USDT |
0.0602 USDT |
| 2024-06-02 |
0.0655 USDT |
132,263.4000 |
0.0680 USDT |
0.0634 USDT |
0.0683 USDT |
0.0645 USDT |
| 2024-06-01 |
0.0655 USDT |
158,773.2100 |
0.0636 USDT |
0.0613 USDT |
0.0700 USDT |
0.0683 USDT |
| 2024-05-31 |
0.0643 USDT |
253,400.2400 |
0.0662 USDT |
0.0626 USDT |
0.0662 USDT |
0.0630 USDT |
| 2024-05-30 |
0.0637 USDT |
637,778.0500 |
0.0644 USDT |
0.0597 USDT |
0.0676 USDT |
0.0661 USDT |
| 2024-05-29 |
0.0595 USDT |
636,972.4100 |
0.0616 USDT |
0.0569 USDT |
0.0631 USDT |
0.0616 USDT |
| 2024-05-28 |
0.0640 USDT |
657,407.3800 |
0.0669 USDT |
0.0610 USDT |
0.0677 USDT |
0.0631 USDT |
| 2024-05-27 |
0.0673 USDT |
617,391.7000 |
0.0655 USDT |
0.0655 USDT |
0.0697 USDT |
0.0676 USDT |
| 2024-05-26 |
0.0669 USDT |
270,408.7800 |
0.0705 USDT |
0.0639 USDT |
0.0710 USDT |
0.0662 USDT |
| 2024-05-25 |
0.0700 USDT |
367,039.2900 |
0.0692 USDT |
0.0681 USDT |
0.0720 USDT |
0.0707 USDT |
| 2024-05-24 |
0.0724 USDT |
1,683,629.7800 |
0.0782 USDT |
0.0676 USDT |
0.0783 USDT |
0.0702 USDT |
| 2024-05-23 |
0.0769 USDT |
381,320.1900 |
0.0755 USDT |
0.0742 USDT |
0.0796 USDT |
0.0779 USDT |
| 2024-05-22 |
0.0744 USDT |
211,761.7000 |
0.0791 USDT |
0.0713 USDT |
0.0791 USDT |
0.0720 USDT |
| 2024-05-21 |
0.0768 USDT |
280,444.4100 |
0.0736 USDT |
0.0724 USDT |
0.0797 USDT |
0.0778 USDT |
| 2024-05-20 |
0.0662 USDT |
407,044.9200 |
0.0659 USDT |
0.0641 USDT |
0.0690 USDT |
0.0685 USDT |
| 2024-05-19 |
0.0679 USDT |
331,441.0100 |
0.0686 USDT |
0.0650 USDT |
0.0713 USDT |
0.0659 USDT |
| 2024-05-18 |
0.0694 USDT |
432,965.0500 |
0.0710 USDT |
0.0672 USDT |
0.0719 USDT |
0.0685 USDT |
| 2024-05-17 |
0.0707 USDT |
575,529.8700 |
0.0718 USDT |
0.0682 USDT |
0.0742 USDT |
0.0696 USDT |
| 2024-05-16 |
0.0756 USDT |
297,115.7600 |
0.0773 USDT |
0.0701 USDT |
0.0781 USDT |
0.0718 USDT |
| 2024-05-15 |
0.0743 USDT |
529,889.0200 |
0.0708 USDT |
0.0693 USDT |
0.0782 USDT |
0.0773 USDT |
| 2024-05-14 |
0.0726 USDT |
403,847.1000 |
0.0770 USDT |
0.0699 USDT |
0.0770 USDT |
0.0711 USDT |
| 2024-05-13 |
0.0801 USDT |
959,910.1700 |
0.0819 USDT |
0.0750 USDT |
0.0866 USDT |
0.0771 USDT |
| 2024-05-12 |
0.0766 USDT |
474,921.7900 |
0.0749 USDT |
0.0720 USDT |
0.0840 USDT |
0.0800 USDT |
| 2024-05-11 |
0.0760 USDT |
397,951.5900 |
0.0774 USDT |
0.0735 USDT |
0.0851 USDT |
0.0750 USDT |
| 2024-05-10 |
0.0821 USDT |
428,782.4600 |
0.0845 USDT |
0.0772 USDT |
0.0880 USDT |
0.0774 USDT |
| 2024-05-09 |
0.0837 USDT |
500,158.8300 |
0.0845 USDT |
0.0741 USDT |
0.0885 USDT |
0.0844 USDT |
| 2024-05-08 |
0.0854 USDT |
1,603,919.8500 |
0.0887 USDT |
0.0750 USDT |
0.0985 USDT |
0.0846 USDT |
| 2024-05-07 |
0.0925 USDT |
776,353.6800 |
0.1014 USDT |
0.0826 USDT |
0.1015 USDT |
0.0932 USDT |
| 2024-05-06 |
0.1057 USDT |
1,923,183.2600 |
0.0971 USDT |
0.0932 USDT |
0.1305 USDT |
0.1002 USDT |
| 2024-05-05 |
0.0899 USDT |
1,418,899.8600 |
0.0797 USDT |
0.0747 USDT |
0.1071 USDT |
0.1033 USDT |
| 2024-05-04 |
0.0774 USDT |
1,293,866.8000 |
0.0797 USDT |
0.0731 USDT |
0.0843 USDT |
0.0802 USDT |
| 2024-05-03 |
0.0704 USDT |
1,526,464.4600 |
0.0690 USDT |
0.0630 USDT |
0.0766 USDT |
0.0731 USDT |
| 2024-05-02 |
0.0664 USDT |
2,771,026.8100 |
0.0773 USDT |
0.0581 USDT |
0.0785 USDT |
0.0685 USDT |
| 2024-05-01 |
0.0772 USDT |
18,337,557.5900 |
0.0795 USDT |
0.0713 USDT |
0.0805 USDT |
0.0771 USDT |
| 2024-04-30 |
0.0956 USDT |
10,101,684.2600 |
0.1056 USDT |
0.0712 USDT |
0.1106 USDT |
0.0780 USDT |
| 2024-04-29 |
0.1022 USDT |
4,484,707.1900 |
0.1079 USDT |
0.0954 USDT |
0.1087 USDT |
0.1019 USDT |
| 2024-04-28 |
0.1101 USDT |
782,729.9000 |
0.1127 USDT |
0.1073 USDT |
0.1165 USDT |
0.1082 USDT |
| 2024-04-27 |
0.1103 USDT |
1,566,200.4500 |
0.1053 USDT |
0.1000 USDT |
0.1142 USDT |
0.1130 USDT |
| 2024-04-26 |
0.1139 USDT |
4,251,067.4200 |
0.1236 USDT |
0.1022 USDT |
0.1266 USDT |
0.1034 USDT |
| 2024-04-25 |
0.1160 USDT |
3,377,004.4500 |
0.1194 USDT |
0.1046 USDT |
0.1277 USDT |
0.1277 USDT |
| 2024-04-24 |
0.1547 USDT |
9,556,354.4000 |
0.0400 USDT |
0.0400 USDT |
0.3057 USDT |
0.1281 USDT |