Identifier on Kucoin: LTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0813 USDT |
1,170,218.0787 |
0.0854 USDT |
0.0711 USDT |
0.0906 USDT |
0.0730 USDT |
| 2022-02-26 |
0.0900 USDT |
1,197,946.0844 |
0.0887 USDT |
0.0824 USDT |
0.1017 USDT |
0.0870 USDT |
| 2022-02-25 |
0.0805 USDT |
840,834.7720 |
0.0772 USDT |
0.0721 USDT |
0.0872 USDT |
0.0867 USDT |
| 2022-02-24 |
0.0587 USDT |
1,718,769.0335 |
0.0800 USDT |
0.0487 USDT |
0.0814 USDT |
0.0671 USDT |
| 2022-02-23 |
0.0892 USDT |
1,803,621.9381 |
0.0845 USDT |
0.0810 USDT |
0.0945 USDT |
0.0882 USDT |
| 2022-02-22 |
0.0773 USDT |
3,132,638.2057 |
0.0744 USDT |
0.0694 USDT |
0.0854 USDT |
0.0817 USDT |
| 2022-02-21 |
0.0961 USDT |
2,164,367.0677 |
0.0951 USDT |
0.0863 USDT |
0.1046 USDT |
0.0902 USDT |
| 2022-02-20 |
0.0960 USDT |
2,839,373.9073 |
0.1095 USDT |
0.0892 USDT |
0.1095 USDT |
0.0941 USDT |
| 2022-02-19 |
0.1095 USDT |
1,497,650.3132 |
0.1076 USDT |
0.1024 USDT |
0.1133 USDT |
0.1073 USDT |
| 2022-02-18 |
0.1162 USDT |
3,356,092.2353 |
0.1120 USDT |
0.1057 USDT |
0.1314 USDT |
0.1085 USDT |
| 2022-02-17 |
0.1343 USDT |
2,352,919.0465 |
0.1534 USDT |
0.1076 USDT |
0.1583 USDT |
0.1144 USDT |
| 2022-02-16 |
0.1558 USDT |
1,873,721.1239 |
0.1688 USDT |
0.1456 USDT |
0.1688 USDT |
0.1596 USDT |
| 2022-02-15 |
0.1609 USDT |
2,335,307.0637 |
0.1446 USDT |
0.1417 USDT |
0.1726 USDT |
0.1641 USDT |
| 2022-02-14 |
0.1432 USDT |
1,609,549.0892 |
0.1484 USDT |
0.1332 USDT |
0.1524 USDT |
0.1352 USDT |
| 2022-02-13 |
0.1510 USDT |
1,620,215.7594 |
0.1521 USDT |
0.1413 USDT |
0.1607 USDT |
0.1505 USDT |
| 2022-02-12 |
0.1449 USDT |
1,856,263.8678 |
0.1488 USDT |
0.1325 USDT |
0.1559 USDT |
0.1478 USDT |
| 2022-02-11 |
0.1776 USDT |
3,949,704.0937 |
0.1862 USDT |
0.1511 USDT |
0.1878 USDT |
0.1541 USDT |
| 2022-02-10 |
0.2074 USDT |
5,961,648.6620 |
0.2133 USDT |
0.1868 USDT |
0.2289 USDT |
0.1980 USDT |
| 2022-02-09 |
0.2024 USDT |
5,080,515.4092 |
0.1873 USDT |
0.1807 USDT |
0.2176 USDT |
0.2151 USDT |
| 2022-02-08 |
0.2015 USDT |
4,748,850.7475 |
0.2037 USDT |
0.1729 USDT |
0.2274 USDT |
0.1779 USDT |
| 2022-02-07 |
0.1804 USDT |
5,388,320.6145 |
0.1660 USDT |
0.1566 USDT |
0.2132 USDT |
0.1995 USDT |
| 2022-02-06 |
0.1523 USDT |
3,623,416.7288 |
0.1459 USDT |
0.1413 USDT |
0.1674 USDT |
0.1537 USDT |
| 2022-02-05 |
0.1454 USDT |
3,593,744.9996 |
0.1426 USDT |
0.1351 USDT |
0.1530 USDT |
0.1467 USDT |
| 2022-02-04 |
0.1231 USDT |
3,808,551.1218 |
0.1123 USDT |
0.1066 USDT |
0.1397 USDT |
0.1387 USDT |
| 2022-02-03 |
0.1040 USDT |
2,062,768.5328 |
0.1054 USDT |
0.0970 USDT |
0.1086 USDT |
0.1023 USDT |
| 2022-02-02 |
0.1182 USDT |
2,876,571.4237 |
0.1284 USDT |
0.1024 USDT |
0.1314 USDT |
0.1077 USDT |
| 2022-02-01 |
0.1186 USDT |
2,475,574.0276 |
0.1102 USDT |
0.1076 USDT |
0.1313 USDT |
0.1282 USDT |
| 2022-01-31 |
0.1045 USDT |
2,009,935.5736 |
0.1086 USDT |
0.0961 USDT |
0.1161 USDT |
0.1102 USDT |
| 2022-01-30 |
0.1150 USDT |
1,188,192.3607 |
0.1158 USDT |
0.1107 USDT |
0.1199 USDT |
0.1128 USDT |
| 2022-01-29 |
0.1125 USDT |
1,201,425.7598 |
0.1128 USDT |
0.1072 USDT |
0.1195 USDT |
0.1124 USDT |
| 2022-01-28 |
0.1055 USDT |
2,267,164.6422 |
0.1051 USDT |
0.1010 USDT |
0.1105 USDT |
0.1080 USDT |
| 2022-01-27 |
0.1038 USDT |
2,037,552.9208 |
0.1046 USDT |
0.0940 USDT |
0.1135 USDT |
0.0998 USDT |
| 2022-01-26 |
0.1145 USDT |
4,177,121.4583 |
0.1080 USDT |
0.0987 USDT |
0.1335 USDT |
0.1025 USDT |
| 2022-01-25 |
0.1085 USDT |
2,945,559.0970 |
0.1132 USDT |
0.1005 USDT |
0.1147 USDT |
0.1110 USDT |
| 2022-01-24 |
0.0978 USDT |
5,456,602.6036 |
0.1238 USDT |
0.0760 USDT |
0.1238 USDT |
0.1139 USDT |
| 2022-01-23 |
0.1114 USDT |
3,384,889.1474 |
0.1109 USDT |
0.1034 USDT |
0.1218 USDT |
0.1125 USDT |
| 2022-01-22 |
0.1133 USDT |
8,111,106.3625 |
0.1493 USDT |
0.0810 USDT |
0.1582 USDT |
0.1068 USDT |
| 2022-01-21 |
0.1978 USDT |
2,086,730.1256 |
0.2287 USDT |
0.1606 USDT |
0.2353 USDT |
0.1809 USDT |
| 2022-01-20 |
0.2934 USDT |
618,363.0469 |
0.2695 USDT |
0.2687 USDT |
0.3081 USDT |
0.2994 USDT |
| 2022-01-19 |
0.2794 USDT |
1,028,869.4242 |
0.3044 USDT |
0.2500 USDT |
0.3133 USDT |
0.2756 USDT |
| 2022-01-18 |
0.3238 USDT |
1,520,085.1273 |
0.3762 USDT |
0.2833 USDT |
0.3927 USDT |
0.3152 USDT |
| 2022-01-17 |
0.3617 USDT |
1,837,529.8085 |
0.3433 USDT |
0.3269 USDT |
0.3930 USDT |
0.3642 USDT |
| 2022-01-16 |
0.3445 USDT |
546,213.4612 |
0.3517 USDT |
0.3199 USDT |
0.3754 USDT |
0.3385 USDT |
| 2022-01-15 |
0.3521 USDT |
1,099,660.8429 |
0.3317 USDT |
0.3258 USDT |
0.3795 USDT |
0.3526 USDT |
| 2022-01-14 |
0.3124 USDT |
1,187,897.9313 |
0.2811 USDT |
0.2779 USDT |
0.3473 USDT |
0.3273 USDT |
| 2022-01-13 |
0.2951 USDT |
572,333.4924 |
0.3181 USDT |
0.2690 USDT |
0.3200 USDT |
0.2823 USDT |
| 2022-01-12 |
0.2861 USDT |
563,708.2947 |
0.2565 USDT |
0.2533 USDT |
0.3170 USDT |
0.3051 USDT |
| 2022-01-11 |
0.2463 USDT |
442,632.7285 |
0.2297 USDT |
0.2262 USDT |
0.2671 USDT |
0.2548 USDT |
| 2022-01-10 |
0.2316 USDT |
647,584.2934 |
0.2584 USDT |
0.1980 USDT |
0.2594 USDT |
0.2324 USDT |
| 2022-01-09 |
0.2511 USDT |
216,815.1442 |
0.2478 USDT |
0.2395 USDT |
0.2608 USDT |
0.2580 USDT |