Identifier on Kucoin: LTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.2509 USDT |
613,416.2507 |
0.2602 USDT |
0.2227 USDT |
0.2789 USDT |
0.2577 USDT |
| 2022-01-07 |
0.2593 USDT |
855,982.1282 |
0.2905 USDT |
0.2306 USDT |
0.2930 USDT |
0.2675 USDT |
| 2022-01-06 |
0.2845 USDT |
393,418.2794 |
0.2851 USDT |
0.2678 USDT |
0.3005 USDT |
0.2924 USDT |
| 2022-01-05 |
0.3464 USDT |
614,188.4317 |
0.3708 USDT |
0.2434 USDT |
0.3996 USDT |
0.2755 USDT |
| 2022-01-04 |
0.3927 USDT |
380,852.0234 |
0.3889 USDT |
0.3651 USDT |
0.4121 USDT |
0.3680 USDT |
| 2022-01-03 |
0.3937 USDT |
491,765.7070 |
0.4121 USDT |
0.3688 USDT |
0.4121 USDT |
0.3862 USDT |
| 2022-01-02 |
0.4051 USDT |
388,210.1597 |
0.4089 USDT |
0.3849 USDT |
0.4273 USDT |
0.4113 USDT |
| 2022-01-01 |
0.3929 USDT |
387,878.3628 |
0.3741 USDT |
0.3741 USDT |
0.4101 USDT |
0.4008 USDT |
| 2021-12-31 |
0.3978 USDT |
495,195.8760 |
0.3889 USDT |
0.3615 USDT |
0.4240 USDT |
0.3624 USDT |
| 2021-12-30 |
0.3803 USDT |
718,176.2577 |
0.3708 USDT |
0.3507 USDT |
0.4041 USDT |
0.3867 USDT |
| 2021-12-29 |
0.3924 USDT |
834,934.3385 |
0.3735 USDT |
0.3637 USDT |
0.4102 USDT |
0.3717 USDT |
| 2021-12-28 |
0.4148 USDT |
1,243,535.8667 |
0.4622 USDT |
0.3629 USDT |
0.4622 USDT |
0.3784 USDT |
| 2021-12-27 |
0.4891 USDT |
1,012,406.0168 |
0.4660 USDT |
0.4526 USDT |
0.5299 USDT |
0.4961 USDT |
| 2021-12-26 |
0.4643 USDT |
845,442.3730 |
0.4831 USDT |
0.4400 USDT |
0.5056 USDT |
0.4698 USDT |
| 2021-12-25 |
0.5234 USDT |
622,526.8467 |
0.5172 USDT |
0.4893 USDT |
0.5499 USDT |
0.5254 USDT |
| 2021-12-24 |
0.5388 USDT |
1,577,452.2244 |
0.5424 USDT |
0.5100 USDT |
0.5721 USDT |
0.5149 USDT |
| 2021-12-23 |
0.4964 USDT |
1,299,908.8102 |
0.4688 USDT |
0.4469 USDT |
0.5550 USDT |
0.5436 USDT |
| 2021-12-22 |
0.4797 USDT |
1,047,831.1517 |
0.4638 USDT |
0.4468 USDT |
0.5118 USDT |
0.4747 USDT |
| 2021-12-21 |
0.4516 USDT |
607,460.9554 |
0.4472 USDT |
0.4168 USDT |
0.4784 USDT |
0.4729 USDT |
| 2021-12-20 |
0.4285 USDT |
1,115,325.1946 |
0.4520 USDT |
0.3800 USDT |
0.4893 USDT |
0.4500 USDT |
| 2021-12-19 |
0.4618 USDT |
1,508,569.5980 |
0.4124 USDT |
0.4042 USDT |
0.5463 USDT |
0.4658 USDT |
| 2021-12-18 |
0.4037 USDT |
753,088.1714 |
0.3767 USDT |
0.3658 USDT |
0.4241 USDT |
0.4083 USDT |
| 2021-12-17 |
0.3996 USDT |
953,461.2703 |
0.4178 USDT |
0.3531 USDT |
0.4282 USDT |
0.3914 USDT |
| 2021-12-16 |
0.4604 USDT |
629,555.6470 |
0.4612 USDT |
0.4241 USDT |
0.4868 USDT |
0.4398 USDT |
| 2021-12-15 |
0.4239 USDT |
1,524,299.4038 |
0.4333 USDT |
0.3598 USDT |
0.4740 USDT |
0.4577 USDT |
| 2021-12-14 |
0.4046 USDT |
671,502.9185 |
0.3836 USDT |
0.3728 USDT |
0.4436 USDT |
0.4036 USDT |
| 2021-12-13 |
0.4522 USDT |
833,840.8595 |
0.5279 USDT |
0.3708 USDT |
0.5407 USDT |
0.3995 USDT |
| 2021-12-12 |
0.5187 USDT |
377,252.0190 |
0.5225 USDT |
0.4754 USDT |
0.5683 USDT |
0.5439 USDT |
| 2021-12-11 |
0.4925 USDT |
713,372.1669 |
0.4335 USDT |
0.4109 USDT |
0.5616 USDT |
0.4961 USDT |
| 2021-12-10 |
0.4890 USDT |
915,020.1783 |
0.4638 USDT |
0.4388 USDT |
0.5400 USDT |
0.4650 USDT |
| 2021-12-09 |
0.5337 USDT |
700,286.1248 |
0.6144 USDT |
0.4706 USDT |
0.6359 USDT |
0.4861 USDT |
| 2021-12-08 |
0.5910 USDT |
1,034,064.2936 |
0.5753 USDT |
0.5176 USDT |
0.6600 USDT |
0.6107 USDT |
| 2021-12-07 |
0.5720 USDT |
660,258.7581 |
0.5744 USDT |
0.5375 USDT |
0.6170 USDT |
0.5971 USDT |
| 2021-12-06 |
0.4501 USDT |
1,233,524.4785 |
0.5218 USDT |
0.3742 USDT |
0.5218 USDT |
0.5041 USDT |
| 2021-12-05 |
0.5234 USDT |
1,202,281.9540 |
0.6010 USDT |
0.4337 USDT |
0.6200 USDT |
0.5140 USDT |
| 2021-12-04 |
0.5812 USDT |
1,788,068.5170 |
1.1976 USDT |
0.4486 USDT |
1.2243 USDT |
0.6086 USDT |
| 2021-12-03 |
1.4591 USDT |
365,841.7606 |
1.5573 USDT |
1.1480 USDT |
1.6581 USDT |
1.1480 USDT |
| 2021-12-02 |
1.6010 USDT |
349,076.0776 |
1.6862 USDT |
1.4723 USDT |
1.7118 USDT |
1.6057 USDT |
| 2021-12-01 |
1.7742 USDT |
599,709.3665 |
1.6741 USDT |
1.6121 USDT |
1.9026 USDT |
1.6799 USDT |
| 2021-11-30 |
1.6792 USDT |
598,386.9062 |
1.6307 USDT |
1.4383 USDT |
1.9505 USDT |
1.6985 USDT |
| 2021-11-29 |
1.5632 USDT |
408,358.3011 |
1.4956 USDT |
1.3986 USDT |
1.7175 USDT |
1.6760 USDT |
| 2021-11-28 |
1.3155 USDT |
362,391.1692 |
1.3971 USDT |
1.1331 USDT |
1.4967 USDT |
1.4951 USDT |
| 2021-11-27 |
1.4616 USDT |
239,847.5090 |
1.4053 USDT |
1.3969 USDT |
1.5559 USDT |
1.4364 USDT |
| 2021-11-26 |
1.5422 USDT |
698,400.4332 |
2.3161 USDT |
1.2922 USDT |
2.3741 USDT |
1.4648 USDT |
| 2021-11-25 |
2.2974 USDT |
406,333.1099 |
2.0219 USDT |
1.9848 USDT |
2.5000 USDT |
2.3364 USDT |
| 2021-11-24 |
1.9923 USDT |
290,429.8681 |
2.1650 USDT |
1.8364 USDT |
2.2024 USDT |
1.9551 USDT |
| 2021-11-23 |
2.0186 USDT |
278,969.9967 |
1.9764 USDT |
1.8599 USDT |
2.1365 USDT |
2.1167 USDT |
| 2021-11-22 |
2.1037 USDT |
358,146.8588 |
2.3796 USDT |
1.8474 USDT |
2.3796 USDT |
1.9672 USDT |
| 2021-11-21 |
2.5069 USDT |
206,370.8747 |
2.5642 USDT |
2.3345 USDT |
2.7185 USDT |
2.5873 USDT |
| 2021-11-20 |
2.3939 USDT |
383,460.2603 |
2.2913 USDT |
2.1262 USDT |
2.6093 USDT |
2.4762 USDT |