Identifier on Kucoin: LPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
14.2687 USDT |
42,094.7732 LPT |
14.4342 USDT |
13.9434 USDT |
14.6447 USDT |
14.4029 USDT |
| 2024-03-01 |
14.4900 USDT |
88,836.3866 LPT |
13.4480 USDT |
13.4480 USDT |
15.5661 USDT |
14.1015 USDT |
| 2024-02-29 |
13.8198 USDT |
57,814.7583 LPT |
13.8597 USDT |
13.4106 USDT |
14.1836 USDT |
13.8383 USDT |
| 2024-02-28 |
14.2630 USDT |
105,603.2274 LPT |
14.2916 USDT |
11.2107 USDT |
15.4959 USDT |
13.2943 USDT |
| 2024-02-27 |
14.5009 USDT |
64,640.5396 LPT |
14.4061 USDT |
13.9900 USDT |
15.2384 USDT |
14.0759 USDT |
| 2024-02-26 |
14.3488 USDT |
57,257.9181 LPT |
14.5495 USDT |
13.8616 USDT |
14.8516 USDT |
14.4553 USDT |
| 2024-02-25 |
14.7587 USDT |
86,177.8275 LPT |
14.0675 USDT |
13.6500 USDT |
15.9963 USDT |
14.4340 USDT |
| 2024-02-24 |
13.7081 USDT |
46,980.2735 LPT |
13.7384 USDT |
13.3217 USDT |
14.2756 USDT |
14.1309 USDT |
| 2024-02-23 |
14.5583 USDT |
65,857.2493 LPT |
14.8521 USDT |
13.6991 USDT |
15.2939 USDT |
13.8397 USDT |
| 2024-02-22 |
15.6465 USDT |
99,168.5066 LPT |
15.5713 USDT |
14.3291 USDT |
17.3765 USDT |
14.7579 USDT |
| 2024-02-21 |
14.7827 USDT |
99,631.5866 LPT |
14.5953 USDT |
13.8507 USDT |
16.1925 USDT |
14.2695 USDT |
| 2024-02-20 |
15.4237 USDT |
103,994.6069 LPT |
17.2082 USDT |
13.9820 USDT |
17.7698 USDT |
14.8088 USDT |
| 2024-02-19 |
17.6057 USDT |
129,087.9150 LPT |
17.8425 USDT |
16.5513 USDT |
19.3603 USDT |
16.6580 USDT |
| 2024-02-18 |
18.1714 USDT |
326,131.7683 LPT |
17.9737 USDT |
16.1828 USDT |
20.6433 USDT |
18.2561 USDT |
| 2024-02-17 |
17.7669 USDT |
639,305.6937 LPT |
14.3597 USDT |
13.3294 USDT |
21.0000 USDT |
17.8575 USDT |
| 2024-02-16 |
12.7746 USDT |
575,880.3473 LPT |
8.1004 USDT |
8.1004 USDT |
14.9600 USDT |
14.0772 USDT |
| 2024-02-15 |
8.0402 USDT |
3,593.6542 LPT |
7.9693 USDT |
7.8915 USDT |
8.1410 USDT |
8.0480 USDT |
| 2024-02-14 |
7.8908 USDT |
11,799.2140 LPT |
7.6455 USDT |
7.5995 USDT |
8.0653 USDT |
7.9618 USDT |
| 2024-02-13 |
7.6311 USDT |
6,194.2714 LPT |
7.7342 USDT |
7.4256 USDT |
7.7570 USDT |
7.6284 USDT |
| 2024-02-12 |
7.5220 USDT |
8,015.4534 LPT |
7.4204 USDT |
7.3235 USDT |
7.7244 USDT |
7.6769 USDT |
| 2024-02-11 |
7.4960 USDT |
7,917.5348 LPT |
7.4750 USDT |
7.3623 USDT |
7.6395 USDT |
7.4389 USDT |
| 2024-02-10 |
7.4481 USDT |
4,230.9418 LPT |
7.5065 USDT |
7.3273 USDT |
7.6166 USDT |
7.4525 USDT |
| 2024-02-09 |
7.3997 USDT |
3,636.3369 LPT |
7.2973 USDT |
7.2973 USDT |
7.5132 USDT |
7.4915 USDT |
| 2024-02-08 |
7.3038 USDT |
3,956.8093 LPT |
7.3273 USDT |
7.2126 USDT |
7.4123 USDT |
7.3066 USDT |
| 2024-02-07 |
7.1122 USDT |
1,651.5704 LPT |
7.0020 USDT |
6.9524 USDT |
7.2519 USDT |
7.2519 USDT |
| 2024-02-06 |
7.0222 USDT |
2,683.1433 LPT |
7.0055 USDT |
6.9250 USDT |
7.1105 USDT |
7.0506 USDT |
| 2024-02-05 |
7.0468 USDT |
3,762.0714 LPT |
7.0478 USDT |
6.8716 USDT |
7.1622 USDT |
6.9816 USDT |
| 2024-02-04 |
7.1763 USDT |
7,323.4460 LPT |
7.2550 USDT |
7.0778 USDT |
7.2701 USDT |
7.1590 USDT |
| 2024-02-03 |
7.4675 USDT |
14,333.5213 LPT |
7.2395 USDT |
7.1573 USDT |
7.8547 USDT |
7.2566 USDT |
| 2024-02-02 |
7.1331 USDT |
4,222.9017 LPT |
7.0767 USDT |
7.0000 USDT |
7.3227 USDT |
7.3227 USDT |
| 2024-02-01 |
6.9868 USDT |
3,935.4026 LPT |
7.0024 USDT |
6.8545 USDT |
7.1239 USDT |
7.0154 USDT |
| 2024-01-31 |
7.0782 USDT |
14,247.3985 LPT |
7.1786 USDT |
6.3700 USDT |
7.2393 USDT |
7.0891 USDT |
| 2024-01-30 |
7.2986 USDT |
4,996.5849 LPT |
7.3391 USDT |
7.2001 USDT |
7.4092 USDT |
7.2433 USDT |
| 2024-01-29 |
7.2176 USDT |
4,594.5694 LPT |
7.0866 USDT |
6.9979 USDT |
7.3678 USDT |
7.3678 USDT |
| 2024-01-28 |
7.1769 USDT |
5,961.9211 LPT |
7.2185 USDT |
7.0536 USDT |
7.2691 USDT |
7.1053 USDT |
| 2024-01-27 |
7.1226 USDT |
8,985.4971 LPT |
7.1279 USDT |
6.9884 USDT |
7.2145 USDT |
7.1928 USDT |
| 2024-01-26 |
6.9283 USDT |
15,295.1442 LPT |
6.6917 USDT |
6.6301 USDT |
7.2343 USDT |
7.1182 USDT |
| 2024-01-25 |
6.6984 USDT |
10,836.2478 LPT |
6.7709 USDT |
6.5567 USDT |
6.7811 USDT |
6.7082 USDT |
| 2024-01-24 |
6.7393 USDT |
3,460.7895 LPT |
6.7435 USDT |
6.6182 USDT |
6.8832 USDT |
6.6975 USDT |
| 2024-01-23 |
6.7059 USDT |
10,111.7214 LPT |
7.0465 USDT |
6.3800 USDT |
7.1263 USDT |
6.7080 USDT |
| 2024-01-22 |
7.1959 USDT |
10,143.2760 LPT |
7.5674 USDT |
6.9100 USDT |
7.6637 USDT |
7.1248 USDT |
| 2024-01-21 |
7.6142 USDT |
8,345.0526 LPT |
7.6400 USDT |
7.4871 USDT |
7.7535 USDT |
7.6485 USDT |
| 2024-01-20 |
7.4389 USDT |
11,133.6478 LPT |
7.1545 USDT |
7.1282 USDT |
7.5884 USDT |
7.5416 USDT |
| 2024-01-19 |
7.1334 USDT |
9,007.5757 LPT |
7.2277 USDT |
6.8069 USDT |
7.3583 USDT |
7.1099 USDT |
| 2024-01-18 |
7.4919 USDT |
9,608.5254 LPT |
7.7905 USDT |
7.0664 USDT |
7.8745 USDT |
7.1850 USDT |
| 2024-01-17 |
7.8521 USDT |
14,621.4634 LPT |
7.9023 USDT |
7.6553 USDT |
8.0750 USDT |
7.7682 USDT |
| 2024-01-16 |
7.7848 USDT |
15,352.9399 LPT |
7.9021 USDT |
7.5777 USDT |
7.9818 USDT |
7.8794 USDT |
| 2024-01-15 |
7.8698 USDT |
11,015.3130 LPT |
7.7744 USDT |
7.7193 USDT |
8.1064 USDT |
7.9285 USDT |
| 2024-01-14 |
7.9786 USDT |
9,364.7577 LPT |
7.8952 USDT |
7.6650 USDT |
8.4179 USDT |
7.9633 USDT |
| 2024-01-13 |
8.0518 USDT |
39,400.2460 LPT |
7.8119 USDT |
7.5462 USDT |
8.4441 USDT |
7.8343 USDT |