Identifier on Kucoin: LTC-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
93.4148 KCS |
433.6556 LTC |
98.0970 KCS |
90.2630 KCS |
100.2020 KCS |
93.5580 KCS |
| 2019-06-02 |
95.6687 KCS |
528.9083 LTC |
100.6880 KCS |
93.1870 KCS |
100.6900 KCS |
98.0490 KCS |
| 2019-06-01 |
97.6076 KCS |
237.3454 LTC |
97.0720 KCS |
93.1780 KCS |
101.9150 KCS |
100.6230 KCS |
| 2019-05-31 |
94.1536 KCS |
86.3499 LTC |
97.8420 KCS |
91.8330 KCS |
98.0860 KCS |
97.2180 KCS |
| 2019-05-30 |
100.9300 KCS |
675.5166 LTC |
101.1860 KCS |
95.5000 KCS |
103.7150 KCS |
98.4000 KCS |
| 2019-05-29 |
100.4582 KCS |
765.8272 LTC |
100.2000 KCS |
97.0000 KCS |
104.2370 KCS |
101.1860 KCS |
| 2019-05-28 |
103.3943 KCS |
1,116.0680 LTC |
104.4270 KCS |
99.3020 KCS |
106.8510 KCS |
100.3920 KCS |
| 2019-05-27 |
105.4717 KCS |
931.0743 LTC |
101.8220 KCS |
100.7890 KCS |
112.9670 KCS |
105.0000 KCS |
| 2019-05-26 |
93.6012 KCS |
411.9413 LTC |
94.1710 KCS |
90.8000 KCS |
104.4890 KCS |
101.4700 KCS |
| 2019-05-25 |
93.5859 KCS |
622.8316 LTC |
95.1020 KCS |
91.2100 KCS |
96.6080 KCS |
94.1540 KCS |
| 2019-05-24 |
91.5829 KCS |
323.7672 LTC |
85.3220 KCS |
83.3190 KCS |
95.6650 KCS |
94.9530 KCS |
| 2019-05-23 |
84.5251 KCS |
143.7929 LTC |
83.4740 KCS |
83.1150 KCS |
86.0520 KCS |
85.1110 KCS |
| 2019-05-22 |
84.1425 KCS |
212.0070 LTC |
85.6220 KCS |
80.8160 KCS |
87.1050 KCS |
83.6000 KCS |
| 2019-05-21 |
86.4739 KCS |
195.5577 LTC |
88.5620 KCS |
83.4600 KCS |
90.4010 KCS |
85.2710 KCS |
| 2019-05-20 |
87.5937 KCS |
255.8111 LTC |
90.7840 KCS |
85.0930 KCS |
90.7840 KCS |
88.4920 KCS |
| 2019-05-19 |
90.1545 KCS |
257.1171 LTC |
86.0230 KCS |
84.9680 KCS |
93.8180 KCS |
90.5880 KCS |
| 2019-05-18 |
86.5298 KCS |
191.4549 LTC |
88.5710 KCS |
85.4000 KCS |
88.8170 KCS |
85.8000 KCS |
| 2019-05-17 |
88.8497 KCS |
364.6198 LTC |
92.6490 KCS |
81.8000 KCS |
93.8620 KCS |
88.3500 KCS |
| 2019-05-16 |
92.8595 KCS |
540.2614 LTC |
98.6000 KCS |
87.6000 KCS |
100.8470 KCS |
92.6530 KCS |
| 2019-05-15 |
93.6744 KCS |
757.1020 LTC |
99.3970 KCS |
86.3520 KCS |
103.3630 KCS |
98.6580 KCS |
| 2019-05-14 |
91.5062 KCS |
1,120.3486 LTC |
88.0360 KCS |
86.3520 KCS |
99.3970 KCS |
99.3970 KCS |
| 2019-05-13 |
83.0541 KCS |
1,022.4049 LTC |
82.9480 KCS |
75.6120 KCS |
92.8110 KCS |
87.9590 KCS |
| 2019-05-12 |
85.2386 KCS |
993.8184 LTC |
85.2550 KCS |
78.8800 KCS |
91.2240 KCS |
82.5700 KCS |
| 2019-05-11 |
79.8259 KCS |
923.8001 LTC |
74.4860 KCS |
71.6070 KCS |
93.5000 KCS |
85.3650 KCS |
| 2019-05-10 |
71.1587 KCS |
1,124.5614 LTC |
70.4220 KCS |
67.9000 KCS |
76.1300 KCS |
74.4860 KCS |
| 2019-05-09 |
72.5038 KCS |
1,590.9225 LTC |
70.2540 KCS |
70.1780 KCS |
76.1920 KCS |
70.4430 KCS |
| 2019-05-08 |
69.7622 KCS |
1,575.9154 LTC |
68.1640 KCS |
67.5330 KCS |
71.9990 KCS |
70.4760 KCS |
| 2019-05-07 |
68.0091 KCS |
1,253.9480 LTC |
69.0810 KCS |
65.8050 KCS |
71.3210 KCS |
68.4620 KCS |
| 2019-05-06 |
65.9034 KCS |
1,787.8654 LTC |
65.1770 KCS |
62.8060 KCS |
70.5450 KCS |
69.2270 KCS |
| 2019-05-05 |
65.7094 KCS |
1,248.0073 LTC |
66.8950 KCS |
64.1500 KCS |
66.9840 KCS |
65.1770 KCS |
| 2019-05-04 |
65.9122 KCS |
1,310.6428 LTC |
66.3260 KCS |
64.7270 KCS |
67.8570 KCS |
66.8950 KCS |
| 2019-05-03 |
64.0300 KCS |
1,168.8385 LTC |
62.2010 KCS |
62.1930 KCS |
66.9090 KCS |
66.1720 KCS |
| 2019-05-02 |
62.2112 KCS |
1,246.8483 LTC |
62.6520 KCS |
61.3030 KCS |
62.8060 KCS |
62.1920 KCS |
| 2019-05-01 |
62.6955 KCS |
3,869.0559 LTC |
62.5000 KCS |
61.5810 KCS |
63.5710 KCS |
62.6530 KCS |
| 2019-04-30 |
60.5445 KCS |
6,310.0478 LTC |
58.0610 KCS |
58.0610 KCS |
63.0000 KCS |
62.5000 KCS |
| 2019-04-29 |
57.9345 KCS |
7,845.2804 LTC |
60.3570 KCS |
55.7650 KCS |
60.7850 KCS |
58.0610 KCS |
| 2019-04-28 |
60.7236 KCS |
2,619.3775 LTC |
61.7340 KCS |
59.5910 KCS |
62.0400 KCS |
60.3570 KCS |
| 2019-04-27 |
62.2228 KCS |
1,266.9094 LTC |
63.5600 KCS |
59.8970 KCS |
63.7000 KCS |
61.8870 KCS |
| 2019-04-26 |
62.4170 KCS |
1,210.3612 LTC |
61.3500 KCS |
60.6630 KCS |
63.7000 KCS |
63.7000 KCS |
| 2019-04-25 |
60.1057 KCS |
1,620.9920 LTC |
62.1930 KCS |
56.5300 KCS |
62.8060 KCS |
61.2750 KCS |
| 2019-04-24 |
61.3088 KCS |
1,524.3898 LTC |
60.5140 KCS |
58.9790 KCS |
62.6530 KCS |
62.2430 KCS |
| 2019-04-23 |
63.7119 KCS |
982.8840 LTC |
65.2800 KCS |
60.2200 KCS |
67.3970 KCS |
60.5110 KCS |
| 2019-04-22 |
65.0655 KCS |
110.1490 LTC |
64.9480 KCS |
64.0320 KCS |
66.0000 KCS |
65.3030 KCS |
| 2019-04-21 |
63.9078 KCS |
269.8249 LTC |
64.7750 KCS |
61.8870 KCS |
66.6320 KCS |
65.1020 KCS |
| 2019-04-20 |
63.9922 KCS |
200.2684 LTC |
66.7850 KCS |
63.2650 KCS |
66.7850 KCS |
64.9480 KCS |
| 2019-04-19 |
65.4187 KCS |
160.3364 LTC |
64.0300 KCS |
63.2060 KCS |
66.9380 KCS |
66.6320 KCS |
| 2019-04-18 |
64.6482 KCS |
204.5138 LTC |
65.1020 KCS |
62.9590 KCS |
66.1660 KCS |
64.0340 KCS |
| 2019-04-17 |
66.3823 KCS |
183.3943 LTC |
67.4430 KCS |
64.7580 KCS |
68.0000 KCS |
64.9480 KCS |
| 2019-04-16 |
67.8268 KCS |
167.5315 LTC |
69.8510 KCS |
66.1290 KCS |
70.2890 KCS |
67.4030 KCS |
| 2019-04-15 |
69.7213 KCS |
158.9316 LTC |
71.2500 KCS |
66.2070 KCS |
72.0400 KCS |
70.2130 KCS |