Identifier on Kucoin: LRDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.5015 USDT |
7,525.7700 |
0.5015 USDT |
0.5013 USDT |
0.5016 USDT |
0.5016 USDT |
| 2024-12-22 |
0.5119 USDT |
3,476,962.8900 |
0.5183 USDT |
0.4986 USDT |
0.5226 USDT |
0.4989 USDT |
| 2024-12-21 |
0.5378 USDT |
4,627,798.7400 |
0.5231 USDT |
0.5179 USDT |
0.5624 USDT |
0.5191 USDT |
| 2024-12-20 |
0.5367 USDT |
3,146,734.0900 |
0.5669 USDT |
0.5006 USDT |
0.5725 USDT |
0.5219 USDT |
| 2024-12-19 |
0.5945 USDT |
3,619,713.2600 |
0.6202 USDT |
0.5580 USDT |
0.6300 USDT |
0.5658 USDT |
| 2024-12-18 |
0.6407 USDT |
2,832,421.4400 |
0.6556 USDT |
0.6067 USDT |
0.6575 USDT |
0.6167 USDT |
| 2024-12-17 |
0.6931 USDT |
3,345,279.8600 |
0.7145 USDT |
0.6586 USDT |
0.7213 USDT |
0.6591 USDT |
| 2024-12-16 |
0.7362 USDT |
2,355,658.1700 |
0.7252 USDT |
0.7222 USDT |
0.7809 USDT |
0.7277 USDT |
| 2024-12-15 |
0.7514 USDT |
2,857,631.4700 |
0.7093 USDT |
0.7082 USDT |
0.8126 USDT |
0.7425 USDT |
| 2024-12-14 |
0.7052 USDT |
2,661,694.1000 |
0.6998 USDT |
0.6989 USDT |
0.7116 USDT |
0.7084 USDT |
| 2024-12-13 |
0.7141 USDT |
3,268,390.2700 |
0.7037 USDT |
0.6977 USDT |
0.7488 USDT |
0.6995 USDT |
| 2024-12-12 |
0.7102 USDT |
3,094,333.0500 |
0.7150 USDT |
0.6971 USDT |
0.7292 USDT |
0.7060 USDT |
| 2024-12-11 |
0.6949 USDT |
3,179,076.1100 |
0.6728 USDT |
0.6625 USDT |
0.7244 USDT |
0.7156 USDT |
| 2024-12-10 |
0.7001 USDT |
2,994,028.9300 |
0.6934 USDT |
0.6501 USDT |
0.7446 USDT |
0.6746 USDT |
| 2024-12-09 |
0.8118 USDT |
2,073,240.5900 |
0.7609 USDT |
0.7600 USDT |
0.9601 USDT |
0.7782 USDT |
| 2024-12-08 |
0.7883 USDT |
1,440,644.4700 |
0.7389 USDT |
0.7389 USDT |
0.8765 USDT |
0.7581 USDT |
| 2024-12-07 |
0.7097 USDT |
1,291,717.8300 |
0.7528 USDT |
0.6840 USDT |
0.7538 USDT |
0.7073 USDT |
| 2024-12-06 |
0.7205 USDT |
418,309.0900 |
0.7059 USDT |
0.6661 USDT |
0.7741 USDT |
0.7525 USDT |
| 2024-12-05 |
0.7558 USDT |
266,114.6800 |
0.7895 USDT |
0.7035 USDT |
0.8097 USDT |
0.7067 USDT |
| 2024-12-04 |
0.7534 USDT |
684,012.1500 |
0.6869 USDT |
0.6598 USDT |
0.9980 USDT |
0.7968 USDT |
| 2024-12-03 |
0.6507 USDT |
332,948.9800 |
0.6283 USDT |
0.6259 USDT |
0.6928 USDT |
0.6902 USDT |
| 2024-12-02 |
0.6738 USDT |
432,047.9600 |
0.6694 USDT |
0.6016 USDT |
0.7380 USDT |
0.6308 USDT |
| 2024-12-01 |
0.6223 USDT |
2,137,129.3500 |
0.6184 USDT |
0.5965 USDT |
0.6692 USDT |
0.6520 USDT |
| 2024-11-30 |
0.6256 USDT |
1,792,765.4800 |
0.6229 USDT |
0.6115 USDT |
0.6559 USDT |
0.6280 USDT |
| 2024-11-29 |
0.6360 USDT |
3,817,439.0600 |
0.6452 USDT |
0.6183 USDT |
0.6600 USDT |
0.6359 USDT |
| 2024-11-28 |
0.6808 USDT |
1,334,877.6400 |
0.6310 USDT |
0.6305 USDT |
0.7500 USDT |
0.6461 USDT |
| 2024-11-27 |
0.6209 USDT |
1,941,036.1100 |
0.6126 USDT |
0.6038 USDT |
0.6380 USDT |
0.6197 USDT |
| 2024-11-26 |
0.6140 USDT |
136,858.7400 |
0.6187 USDT |
0.5991 USDT |
0.6356 USDT |
0.6157 USDT |
| 2024-11-25 |
0.6408 USDT |
289,982.9500 |
0.6150 USDT |
0.6053 USDT |
0.7000 USDT |
0.6295 USDT |
| 2024-11-24 |
0.6131 USDT |
94,067.0700 |
0.5969 USDT |
0.5954 USDT |
0.6280 USDT |
0.6066 USDT |
| 2024-11-23 |
0.5905 USDT |
200,650.4500 |
0.5882 USDT |
0.5524 USDT |
0.6179 USDT |
0.5930 USDT |
| 2024-11-22 |
0.5722 USDT |
104,767.5700 |
0.5719 USDT |
0.5622 USDT |
0.5874 USDT |
0.5683 USDT |
| 2024-11-21 |
0.5883 USDT |
116,329.1000 |
0.5707 USDT |
0.5665 USDT |
0.6052 USDT |
0.5721 USDT |
| 2024-11-20 |
0.5938 USDT |
74,059.2100 |
0.5952 USDT |
0.5735 USDT |
0.6203 USDT |
0.5781 USDT |
| 2024-11-19 |
0.6297 USDT |
81,059.2100 |
0.6297 USDT |
0.5883 USDT |
0.6763 USDT |
0.5987 USDT |
| 2024-11-18 |
0.6882 USDT |
451,140.4200 |
0.5934 USDT |
0.5932 USDT |
0.8710 USDT |
0.6389 USDT |
| 2024-11-17 |
0.6013 USDT |
27,097.9800 |
0.6255 USDT |
0.5919 USDT |
0.6268 USDT |
0.6020 USDT |
| 2024-11-16 |
0.6098 USDT |
100,082.4000 |
0.6296 USDT |
0.5668 USDT |
0.6662 USDT |
0.6256 USDT |
| 2024-11-15 |
0.6208 USDT |
276,317.8000 |
0.5966 USDT |
0.5591 USDT |
0.7227 USDT |
0.6346 USDT |
| 2024-11-14 |
0.6298 USDT |
70,897.1700 |
0.6502 USDT |
0.5975 USDT |
0.6620 USDT |
0.5975 USDT |
| 2024-11-13 |
0.7023 USDT |
64,083.4400 |
0.7292 USDT |
0.6780 USDT |
0.7337 USDT |
0.7083 USDT |
| 2024-11-12 |
0.7635 USDT |
32,879.4200 |
0.7826 USDT |
0.7289 USDT |
0.8000 USDT |
0.7442 USDT |
| 2024-11-11 |
0.8278 USDT |
124,876.4600 |
0.8032 USDT |
0.7649 USDT |
0.9591 USDT |
0.7942 USDT |
| 2024-11-10 |
1.0385 USDT |
379,556.8200 |
0.9992 USDT |
0.7989 USDT |
1.2568 USDT |
0.8114 USDT |
| 2024-11-09 |
0.8738 USDT |
1,167,299.7700 |
0.5139 USDT |
0.5101 USDT |
1.2001 USDT |
0.9416 USDT |
| 2024-11-08 |
0.5068 USDT |
18,596.0400 |
0.5026 USDT |
0.5002 USDT |
0.5171 USDT |
0.5119 USDT |
| 2024-11-07 |
0.5162 USDT |
14,729.6400 |
0.5053 USDT |
0.5053 USDT |
0.5246 USDT |
0.5145 USDT |
| 2024-11-06 |
0.4965 USDT |
41,389.4700 |
0.4801 USDT |
0.4801 USDT |
0.5081 USDT |
0.5048 USDT |
| 2024-11-05 |
0.4845 USDT |
15,024.0900 |
0.4979 USDT |
0.4692 USDT |
0.4990 USDT |
0.4830 USDT |
| 2024-11-04 |
0.5139 USDT |
22,953.9500 |
0.5040 USDT |
0.4998 USDT |
0.5255 USDT |
0.5030 USDT |