Identifier on Kucoin: LTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0623 USDT |
1,762,627.9180 |
0.0648 USDT |
0.0585 USDT |
0.0683 USDT |
0.0683 USDT |
| 2022-04-17 |
0.0733 USDT |
552,047.9189 |
0.0761 USDT |
0.0695 USDT |
0.0780 USDT |
0.0708 USDT |
| 2022-04-16 |
0.0713 USDT |
584,913.0329 |
0.0695 USDT |
0.0683 USDT |
0.0754 USDT |
0.0701 USDT |
| 2022-04-15 |
0.0685 USDT |
1,134,747.7605 |
0.0636 USDT |
0.0632 USDT |
0.0730 USDT |
0.0697 USDT |
| 2022-04-14 |
0.0672 USDT |
1,059,137.7206 |
0.0698 USDT |
0.0612 USDT |
0.0723 USDT |
0.0630 USDT |
| 2022-04-13 |
0.0661 USDT |
994,142.1889 |
0.0591 USDT |
0.0585 USDT |
0.0696 USDT |
0.0685 USDT |
| 2022-04-12 |
0.0582 USDT |
351,559.9744 |
0.0564 USDT |
0.0545 USDT |
0.0612 USDT |
0.0565 USDT |
| 2022-04-11 |
0.0634 USDT |
1,315,832.3132 |
0.0717 USDT |
0.0576 USDT |
0.0718 USDT |
0.0594 USDT |
| 2022-04-10 |
0.0765 USDT |
696,441.6857 |
0.0762 USDT |
0.0737 USDT |
0.0802 USDT |
0.0793 USDT |
| 2022-04-09 |
0.0738 USDT |
559,676.3511 |
0.0730 USDT |
0.0712 USDT |
0.0755 USDT |
0.0752 USDT |
| 2022-04-08 |
0.0784 USDT |
877,632.7941 |
0.0803 USDT |
0.0738 USDT |
0.0824 USDT |
0.0771 USDT |
| 2022-04-07 |
0.0774 USDT |
938,299.8044 |
0.0751 USDT |
0.0722 USDT |
0.0821 USDT |
0.0795 USDT |
| 2022-04-06 |
0.0867 USDT |
1,599,063.2862 |
0.1022 USDT |
0.0759 USDT |
0.1025 USDT |
0.0764 USDT |
| 2022-04-05 |
0.1102 USDT |
815,697.2730 |
0.1083 USDT |
0.1034 USDT |
0.1145 USDT |
0.1075 USDT |
| 2022-04-04 |
0.1068 USDT |
1,064,907.7236 |
0.1185 USDT |
0.0983 USDT |
0.1189 USDT |
0.1058 USDT |
| 2022-04-03 |
0.1119 USDT |
769,023.9567 |
0.1090 USDT |
0.1054 USDT |
0.1170 USDT |
0.1149 USDT |
| 2022-04-02 |
0.1125 USDT |
1,094,750.4958 |
0.1080 USDT |
0.1059 USDT |
0.1177 USDT |
0.1090 USDT |
| 2022-04-01 |
0.1045 USDT |
1,632,035.2410 |
0.1067 USDT |
0.0948 USDT |
0.1127 USDT |
0.1111 USDT |
| 2022-03-31 |
0.1165 USDT |
3,608,860.0479 |
0.1283 USDT |
0.1009 USDT |
0.1343 USDT |
0.1077 USDT |
| 2022-03-30 |
0.1289 USDT |
1,180,708.5528 |
0.1258 USDT |
0.1152 USDT |
0.1380 USDT |
0.1303 USDT |
| 2022-03-29 |
0.1243 USDT |
755,191.5523 |
0.1185 USDT |
0.1167 USDT |
0.1312 USDT |
0.1209 USDT |
| 2022-03-28 |
0.1286 USDT |
931,560.8096 |
0.1253 USDT |
0.1231 USDT |
0.1350 USDT |
0.1306 USDT |
| 2022-03-27 |
0.1144 USDT |
1,367,786.6805 |
0.1125 USDT |
0.1087 USDT |
0.1229 USDT |
0.1229 USDT |
| 2022-03-26 |
0.1094 USDT |
344,109.0434 |
0.1101 USDT |
0.1053 USDT |
0.1132 USDT |
0.1126 USDT |
| 2022-03-25 |
0.1149 USDT |
1,258,458.9427 |
0.1178 USDT |
0.1040 USDT |
0.1250 USDT |
0.1103 USDT |
| 2022-03-24 |
0.1087 USDT |
1,540,330.9371 |
0.1072 USDT |
0.1011 USDT |
0.1181 USDT |
0.1171 USDT |
| 2022-03-23 |
0.1032 USDT |
719,797.1763 |
0.1082 USDT |
0.0973 USDT |
0.1121 USDT |
0.1009 USDT |
| 2022-03-22 |
0.1033 USDT |
2,219,767.7414 |
0.0918 USDT |
0.0907 USDT |
0.1115 USDT |
0.1063 USDT |
| 2022-03-21 |
0.0897 USDT |
1,292,451.8261 |
0.0895 USDT |
0.0853 USDT |
0.0935 USDT |
0.0924 USDT |
| 2022-03-20 |
0.0900 USDT |
1,360,404.4840 |
0.0938 USDT |
0.0815 USDT |
0.0973 USDT |
0.0882 USDT |
| 2022-03-19 |
0.0862 USDT |
1,405,435.7966 |
0.0833 USDT |
0.0821 USDT |
0.0945 USDT |
0.0938 USDT |
| 2022-03-18 |
0.0791 USDT |
1,885,766.6979 |
0.0792 USDT |
0.0744 USDT |
0.0850 USDT |
0.0840 USDT |
| 2022-03-17 |
0.0795 USDT |
1,546,098.7667 |
0.0816 USDT |
0.0760 USDT |
0.0824 USDT |
0.0802 USDT |
| 2022-03-16 |
0.0755 USDT |
2,843,443.3231 |
0.0725 USDT |
0.0705 USDT |
0.0831 USDT |
0.0787 USDT |
| 2022-03-15 |
0.0706 USDT |
1,187,683.7100 |
0.0709 USDT |
0.0643 USDT |
0.0766 USDT |
0.0744 USDT |
| 2022-03-14 |
0.0663 USDT |
1,565,756.2044 |
0.0630 USDT |
0.0616 USDT |
0.0718 USDT |
0.0706 USDT |
| 2022-03-13 |
0.0720 USDT |
1,550,109.2454 |
0.0705 USDT |
0.0673 USDT |
0.0750 USDT |
0.0711 USDT |
| 2022-03-12 |
0.0722 USDT |
2,838,708.4202 |
0.0694 USDT |
0.0694 USDT |
0.0762 USDT |
0.0721 USDT |
| 2022-03-11 |
0.0654 USDT |
6,322,963.2940 |
0.0654 USDT |
0.0600 USDT |
0.0739 USDT |
0.0656 USDT |
| 2022-03-10 |
0.0658 USDT |
6,627,363.7441 |
0.0749 USDT |
0.0593 USDT |
0.0750 USDT |
0.0664 USDT |
| 2022-03-09 |
0.0717 USDT |
5,248,848.0044 |
0.0628 USDT |
0.0628 USDT |
0.0793 USDT |
0.0740 USDT |
| 2022-03-08 |
0.0627 USDT |
2,963,786.6788 |
0.0588 USDT |
0.0580 USDT |
0.0660 USDT |
0.0610 USDT |
| 2022-03-07 |
0.0643 USDT |
2,990,998.3842 |
0.0639 USDT |
0.0583 USDT |
0.0699 USDT |
0.0618 USDT |
| 2022-03-06 |
0.0682 USDT |
2,463,220.9966 |
0.0722 USDT |
0.0644 USDT |
0.0747 USDT |
0.0693 USDT |
| 2022-03-05 |
0.0670 USDT |
3,066,713.8268 |
0.0641 USDT |
0.0622 USDT |
0.0725 USDT |
0.0722 USDT |
| 2022-03-04 |
0.0755 USDT |
3,049,109.7119 |
0.0906 USDT |
0.0600 USDT |
0.0921 USDT |
0.0621 USDT |
| 2022-03-03 |
0.0885 USDT |
2,678,249.6474 |
0.0873 USDT |
0.0809 USDT |
0.0956 USDT |
0.0890 USDT |
| 2022-03-02 |
0.0913 USDT |
2,334,761.1768 |
0.0933 USDT |
0.0849 USDT |
0.0982 USDT |
0.0897 USDT |
| 2022-03-01 |
0.0942 USDT |
4,363,677.8460 |
0.0962 USDT |
0.0862 USDT |
0.1015 USDT |
0.0937 USDT |
| 2022-02-28 |
0.0802 USDT |
2,920,217.6937 |
0.0731 USDT |
0.0699 USDT |
0.0939 USDT |
0.0886 USDT |