Identifier on Kucoin: LTC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-05 |
46.6031 KCS |
288.1530 LTC |
46.6470 KCS |
46.1290 KCS |
47.2200 KCS |
46.2730 KCS |
| 2019-12-04 |
47.0877 KCS |
328.8579 LTC |
46.0000 KCS |
45.7650 KCS |
47.7060 KCS |
46.6470 KCS |
| 2019-12-03 |
46.9101 KCS |
295.0742 LTC |
47.0830 KCS |
45.9980 KCS |
47.5010 KCS |
46.0000 KCS |
| 2019-12-02 |
47.1500 KCS |
282.6951 LTC |
48.3160 KCS |
46.2120 KCS |
48.6180 KCS |
46.9760 KCS |
| 2019-12-01 |
48.1541 KCS |
201.6787 LTC |
46.7770 KCS |
46.7770 KCS |
49.5000 KCS |
48.4540 KCS |
| 2019-11-30 |
47.3487 KCS |
226.9342 LTC |
47.1200 KCS |
46.7770 KCS |
48.5510 KCS |
46.7770 KCS |
| 2019-11-29 |
47.8873 KCS |
111.9724 LTC |
47.6520 KCS |
46.7280 KCS |
48.9010 KCS |
47.1810 KCS |
| 2019-11-28 |
47.7740 KCS |
95.7619 LTC |
48.5010 KCS |
47.0360 KCS |
48.8010 KCS |
47.6130 KCS |
| 2019-11-27 |
48.9444 KCS |
153.1248 LTC |
49.7730 KCS |
47.3380 KCS |
50.2500 KCS |
48.6990 KCS |
| 2019-11-26 |
49.3751 KCS |
102.4084 LTC |
48.7500 KCS |
48.1980 KCS |
50.5000 KCS |
49.9270 KCS |
| 2019-11-25 |
49.1543 KCS |
498.2992 LTC |
47.1110 KCS |
46.6030 KCS |
51.2640 KCS |
48.7090 KCS |
| 2019-11-24 |
47.1842 KCS |
185.6204 LTC |
47.8710 KCS |
46.1030 KCS |
48.1400 KCS |
47.1110 KCS |
| 2019-11-23 |
47.6432 KCS |
175.4183 LTC |
46.9200 KCS |
46.1020 KCS |
49.1700 KCS |
47.9430 KCS |
| 2019-11-22 |
46.4051 KCS |
348.3192 LTC |
46.8410 KCS |
44.7070 KCS |
47.4320 KCS |
46.9210 KCS |
| 2019-11-21 |
46.6068 KCS |
171.0784 LTC |
48.1540 KCS |
44.9280 KCS |
48.4610 KCS |
46.8880 KCS |
| 2019-11-20 |
48.3567 KCS |
37.6976 LTC |
47.9430 KCS |
47.6240 KCS |
49.0330 KCS |
48.1980 KCS |
| 2019-11-19 |
48.4572 KCS |
148.1351 LTC |
48.3180 KCS |
47.7920 KCS |
49.8130 KCS |
48.1980 KCS |
| 2019-11-18 |
49.1903 KCS |
77.2438 LTC |
50.8400 KCS |
47.1130 KCS |
50.9470 KCS |
48.3840 KCS |
| 2019-11-17 |
50.3969 KCS |
61.3334 LTC |
50.3520 KCS |
49.9790 KCS |
51.3120 KCS |
50.5560 KCS |
| 2019-11-16 |
50.1556 KCS |
159.2544 LTC |
50.0080 KCS |
49.3000 KCS |
51.0150 KCS |
50.3930 KCS |
| 2019-11-15 |
50.1563 KCS |
72.9726 LTC |
50.2420 KCS |
48.8370 KCS |
51.5160 KCS |
50.0410 KCS |
| 2019-11-14 |
50.5481 KCS |
43.0064 LTC |
50.9300 KCS |
50.0000 KCS |
51.0920 KCS |
50.2970 KCS |
| 2019-11-13 |
51.5955 KCS |
95.4981 LTC |
52.6250 KCS |
50.5880 KCS |
53.0190 KCS |
51.1970 KCS |
| 2019-11-12 |
52.9121 KCS |
85.4072 LTC |
53.3050 KCS |
52.0500 KCS |
53.5960 KCS |
52.4490 KCS |
| 2019-11-11 |
53.0055 KCS |
76.7242 LTC |
52.1860 KCS |
51.0960 KCS |
54.5720 KCS |
53.3050 KCS |
| 2019-11-10 |
52.7618 KCS |
106.5753 LTC |
51.3930 KCS |
51.3930 KCS |
55.1550 KCS |
52.1560 KCS |
| 2019-11-09 |
50.3443 KCS |
102.9317 LTC |
48.7090 KCS |
48.5720 KCS |
51.7040 KCS |
51.3770 KCS |
| 2019-11-08 |
47.9192 KCS |
72.6143 LTC |
46.1620 KCS |
46.1620 KCS |
49.2230 KCS |
48.9650 KCS |
| 2019-11-07 |
46.2463 KCS |
106.0874 LTC |
46.2540 KCS |
44.6420 KCS |
47.8840 KCS |
46.2100 KCS |
| 2019-11-06 |
46.6634 KCS |
145.8225 LTC |
43.6400 KCS |
43.4430 KCS |
49.0330 KCS |
46.2100 KCS |
| 2019-11-05 |
42.7103 KCS |
215.4565 LTC |
40.8270 KCS |
40.4530 KCS |
44.1220 KCS |
43.5220 KCS |
| 2019-11-04 |
40.4182 KCS |
372.1282 LTC |
37.4300 KCS |
37.3630 KCS |
41.4670 KCS |
40.8270 KCS |
| 2019-11-03 |
37.5850 KCS |
58.4723 LTC |
36.4320 KCS |
36.2500 KCS |
39.2000 KCS |
37.4300 KCS |
| 2019-11-02 |
37.6059 KCS |
789.2459 LTC |
38.2100 KCS |
36.3410 KCS |
38.7010 KCS |
36.7240 KCS |
| 2019-11-01 |
38.5717 KCS |
37.1016 LTC |
38.6440 KCS |
37.9080 KCS |
39.6320 KCS |
38.0810 KCS |
| 2019-10-31 |
39.0628 KCS |
882.1236 LTC |
38.7330 KCS |
38.3400 KCS |
39.5330 KCS |
38.6320 KCS |
| 2019-10-30 |
39.8803 KCS |
436.0299 LTC |
40.2360 KCS |
38.3070 KCS |
42.4170 KCS |
38.5770 KCS |
| 2019-10-29 |
41.5306 KCS |
86.5126 LTC |
39.4830 KCS |
39.4830 KCS |
43.3330 KCS |
40.0840 KCS |
| 2019-10-28 |
41.5236 KCS |
191.6517 LTC |
43.7820 KCS |
39.2240 KCS |
45.5000 KCS |
39.2240 KCS |
| 2019-10-27 |
45.1181 KCS |
199.9961 LTC |
43.2910 KCS |
43.2810 KCS |
47.7890 KCS |
43.7150 KCS |
| 2019-10-26 |
44.2853 KCS |
165.5616 LTC |
44.0700 KCS |
41.0000 KCS |
46.5270 KCS |
43.3050 KCS |
| 2019-10-25 |
43.2278 KCS |
83.4525 LTC |
43.3600 KCS |
41.0390 KCS |
45.6110 KCS |
44.1980 KCS |
| 2019-10-24 |
43.4632 KCS |
231.2371 LTC |
45.7100 KCS |
39.0000 KCS |
46.3890 KCS |
43.1940 KCS |
| 2019-10-23 |
46.1676 KCS |
290.4339 LTC |
48.3150 KCS |
44.1220 KCS |
48.5270 KCS |
45.7100 KCS |
| 2019-10-22 |
48.7411 KCS |
88.4253 LTC |
50.2440 KCS |
47.1580 KCS |
50.6520 KCS |
48.3150 KCS |
| 2019-10-21 |
50.4438 KCS |
30.7462 LTC |
50.5870 KCS |
49.9420 KCS |
51.1060 KCS |
50.2440 KCS |
| 2019-10-20 |
50.7263 KCS |
34.4394 LTC |
50.3490 KCS |
49.9080 KCS |
51.3310 KCS |
50.7050 KCS |
| 2019-10-19 |
50.3346 KCS |
39.1036 LTC |
49.2970 KCS |
48.9560 KCS |
51.2660 KCS |
50.2010 KCS |
| 2019-10-18 |
49.6531 KCS |
55.2822 LTC |
50.4030 KCS |
48.8990 KCS |
50.5160 KCS |
49.4020 KCS |
| 2019-10-17 |
50.4151 KCS |
115.8296 LTC |
50.2440 KCS |
49.0000 KCS |
51.4090 KCS |
50.4550 KCS |