Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0554 USDT |
47,471.2524 LTO |
0.0559 USDT |
0.0549 USDT |
0.0559 USDT |
0.0553 USDT |
| 2023-08-29 |
0.0550 USDT |
340,474.9292 LTO |
0.0548 USDT |
0.0533 USDT |
0.0562 USDT |
0.0556 USDT |
| 2023-08-28 |
0.0549 USDT |
234,370.8828 LTO |
0.0548 USDT |
0.0539 USDT |
0.0561 USDT |
0.0558 USDT |
| 2023-08-27 |
0.0547 USDT |
416,164.8856 LTO |
0.0544 USDT |
0.0538 USDT |
0.0560 USDT |
0.0548 USDT |
| 2023-08-26 |
0.0551 USDT |
61,433.8590 LTO |
0.0551 USDT |
0.0546 USDT |
0.0554 USDT |
0.0546 USDT |
| 2023-08-25 |
0.0548 USDT |
145,660.3701 LTO |
0.0552 USDT |
0.0542 USDT |
0.0555 USDT |
0.0552 USDT |
| 2023-08-24 |
0.0556 USDT |
107,161.3274 LTO |
0.0556 USDT |
0.0550 USDT |
0.0563 USDT |
0.0550 USDT |
| 2023-08-23 |
0.0547 USDT |
148,225.7774 LTO |
0.0540 USDT |
0.0537 USDT |
0.0561 USDT |
0.0560 USDT |
| 2023-08-22 |
0.0542 USDT |
199,609.8447 LTO |
0.0552 USDT |
0.0529 USDT |
0.0553 USDT |
0.0541 USDT |
| 2023-08-21 |
0.0558 USDT |
185,818.5915 LTO |
0.0561 USDT |
0.0543 USDT |
0.0571 USDT |
0.0551 USDT |
| 2023-08-20 |
0.0558 USDT |
123,934.5536 LTO |
0.0562 USDT |
0.0549 USDT |
0.0566 USDT |
0.0566 USDT |
| 2023-08-19 |
0.0562 USDT |
126,741.4467 LTO |
0.0547 USDT |
0.0547 USDT |
0.0573 USDT |
0.0568 USDT |
| 2023-08-18 |
0.0548 USDT |
188,700.6582 LTO |
0.0548 USDT |
0.0539 USDT |
0.0556 USDT |
0.0548 USDT |
| 2023-08-17 |
0.0587 USDT |
133,648.0767 LTO |
0.0585 USDT |
0.0578 USDT |
0.0602 USDT |
0.0583 USDT |
| 2023-08-16 |
0.0611 USDT |
164,210.7016 LTO |
0.0613 USDT |
0.0596 USDT |
0.0624 USDT |
0.0596 USDT |
| 2023-08-15 |
0.0635 USDT |
306,910.1449 LTO |
0.0652 USDT |
0.0612 USDT |
0.0656 USDT |
0.0618 USDT |
| 2023-08-14 |
0.0674 USDT |
1,276,059.1950 LTO |
0.0636 USDT |
0.0635 USDT |
0.0720 USDT |
0.0659 USDT |
| 2023-08-13 |
0.0640 USDT |
576,457.7267 LTO |
0.0630 USDT |
0.0625 USDT |
0.0653 USDT |
0.0636 USDT |
| 2023-08-12 |
0.0624 USDT |
101,287.4467 LTO |
0.0620 USDT |
0.0614 USDT |
0.0630 USDT |
0.0630 USDT |
| 2023-08-11 |
0.0623 USDT |
98,674.2330 LTO |
0.0632 USDT |
0.0620 USDT |
0.0632 USDT |
0.0624 USDT |
| 2023-08-10 |
0.0631 USDT |
95,519.1457 LTO |
0.0632 USDT |
0.0622 USDT |
0.0636 USDT |
0.0632 USDT |
| 2023-08-09 |
0.0640 USDT |
71,857.4488 LTO |
0.0645 USDT |
0.0632 USDT |
0.0647 USDT |
0.0633 USDT |
| 2023-08-08 |
0.0646 USDT |
181,022.1777 LTO |
0.0641 USDT |
0.0641 USDT |
0.0654 USDT |
0.0645 USDT |
| 2023-08-07 |
0.0641 USDT |
222,908.6579 LTO |
0.0633 USDT |
0.0621 USDT |
0.0652 USDT |
0.0640 USDT |
| 2023-08-06 |
0.0630 USDT |
71,206.3354 LTO |
0.0618 USDT |
0.0617 USDT |
0.0637 USDT |
0.0633 USDT |
| 2023-08-05 |
0.0613 USDT |
138,007.0427 LTO |
0.0610 USDT |
0.0603 USDT |
0.0629 USDT |
0.0618 USDT |
| 2023-08-04 |
0.0614 USDT |
44,896.0343 LTO |
0.0626 USDT |
0.0607 USDT |
0.0626 USDT |
0.0608 USDT |
| 2023-08-03 |
0.0619 USDT |
192,109.1513 LTO |
0.0619 USDT |
0.0611 USDT |
0.0638 USDT |
0.0626 USDT |
| 2023-08-02 |
0.0630 USDT |
114,412.9773 LTO |
0.0633 USDT |
0.0619 USDT |
0.0638 USDT |
0.0621 USDT |
| 2023-08-01 |
0.0627 USDT |
106,476.2969 LTO |
0.0631 USDT |
0.0621 USDT |
0.0633 USDT |
0.0631 USDT |
| 2023-07-31 |
0.0632 USDT |
24,805.5887 LTO |
0.0635 USDT |
0.0626 USDT |
0.0639 USDT |
0.0629 USDT |
| 2023-07-30 |
0.0653 USDT |
280,438.7468 LTO |
0.0651 USDT |
0.0631 USDT |
0.0666 USDT |
0.0637 USDT |
| 2023-07-29 |
0.0647 USDT |
42,475.6885 LTO |
0.0643 USDT |
0.0640 USDT |
0.0655 USDT |
0.0652 USDT |
| 2023-07-28 |
0.0643 USDT |
21,925.3189 LTO |
0.0646 USDT |
0.0638 USDT |
0.0646 USDT |
0.0638 USDT |
| 2023-07-27 |
0.0652 USDT |
195,096.3451 LTO |
0.0636 USDT |
0.0633 USDT |
0.0671 USDT |
0.0641 USDT |
| 2023-07-26 |
0.0629 USDT |
58,766.3805 LTO |
0.0625 USDT |
0.0619 USDT |
0.0642 USDT |
0.0639 USDT |
| 2023-07-25 |
0.0631 USDT |
126,819.7459 LTO |
0.0612 USDT |
0.0610 USDT |
0.0645 USDT |
0.0630 USDT |
| 2023-07-24 |
0.0639 USDT |
183,224.5392 LTO |
0.0652 USDT |
0.0617 USDT |
0.0668 USDT |
0.0619 USDT |
| 2023-07-23 |
0.0644 USDT |
68,806.2877 LTO |
0.0644 USDT |
0.0637 USDT |
0.0655 USDT |
0.0650 USDT |
| 2023-07-22 |
0.0652 USDT |
17,223.3496 LTO |
0.0654 USDT |
0.0647 USDT |
0.0657 USDT |
0.0647 USDT |
| 2023-07-21 |
0.0651 USDT |
150,441.0624 LTO |
0.0653 USDT |
0.0643 USDT |
0.0657 USDT |
0.0652 USDT |
| 2023-07-20 |
0.0660 USDT |
118,480.7753 LTO |
0.0656 USDT |
0.0647 USDT |
0.0671 USDT |
0.0653 USDT |
| 2023-07-19 |
0.0668 USDT |
108,443.2000 LTO |
0.0670 USDT |
0.0657 USDT |
0.0679 USDT |
0.0658 USDT |
| 2023-07-18 |
0.0662 USDT |
465,813.5985 LTO |
0.0656 USDT |
0.0650 USDT |
0.0677 USDT |
0.0670 USDT |
| 2023-07-17 |
0.0650 USDT |
45,486.2384 LTO |
0.0649 USDT |
0.0641 USDT |
0.0661 USDT |
0.0645 USDT |
| 2023-07-16 |
0.0662 USDT |
68,314.1319 LTO |
0.0666 USDT |
0.0654 USDT |
0.0668 USDT |
0.0656 USDT |
| 2023-07-15 |
0.0665 USDT |
104,863.0855 LTO |
0.0666 USDT |
0.0656 USDT |
0.0674 USDT |
0.0663 USDT |
| 2023-07-14 |
0.0677 USDT |
925,574.6420 LTO |
0.0686 USDT |
0.0651 USDT |
0.0701 USDT |
0.0665 USDT |
| 2023-07-13 |
0.0665 USDT |
361,252.1854 LTO |
0.0658 USDT |
0.0641 USDT |
0.0685 USDT |
0.0680 USDT |
| 2023-07-12 |
0.0649 USDT |
274,528.0549 LTO |
0.0655 USDT |
0.0641 USDT |
0.0659 USDT |
0.0652 USDT |