Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0576 USDT |
2,080,962.2838 LTO |
0.0573 USDT |
0.0572 USDT |
0.0587 USDT |
0.0580 USDT |
| 2023-09-29 |
0.0574 USDT |
2,313,610.1452 LTO |
0.0575 USDT |
0.0571 USDT |
0.0578 USDT |
0.0573 USDT |
| 2023-09-28 |
0.0568 USDT |
2,113,670.2947 LTO |
0.0563 USDT |
0.0561 USDT |
0.0576 USDT |
0.0575 USDT |
| 2023-09-27 |
0.0566 USDT |
2,237,498.1125 LTO |
0.0568 USDT |
0.0551 USDT |
0.0576 USDT |
0.0563 USDT |
| 2023-09-26 |
0.0578 USDT |
1,956,252.1160 LTO |
0.0583 USDT |
0.0569 USDT |
0.0584 USDT |
0.0572 USDT |
| 2023-09-25 |
0.0576 USDT |
2,323,763.1406 LTO |
0.0575 USDT |
0.0569 USDT |
0.0588 USDT |
0.0584 USDT |
| 2023-09-24 |
0.0577 USDT |
2,125,006.0258 LTO |
0.0580 USDT |
0.0570 USDT |
0.0583 USDT |
0.0576 USDT |
| 2023-09-23 |
0.0581 USDT |
1,927,269.5458 LTO |
0.0581 USDT |
0.0577 USDT |
0.0584 USDT |
0.0580 USDT |
| 2023-09-22 |
0.0580 USDT |
2,430,723.2266 LTO |
0.0578 USDT |
0.0575 USDT |
0.0587 USDT |
0.0578 USDT |
| 2023-09-21 |
0.0599 USDT |
4,494,025.2102 LTO |
0.0629 USDT |
0.0573 USDT |
0.0660 USDT |
0.0580 USDT |
| 2023-09-20 |
0.0620 USDT |
4,379,608.5292 LTO |
0.0573 USDT |
0.0567 USDT |
0.0671 USDT |
0.0632 USDT |
| 2023-09-19 |
0.0571 USDT |
2,042,816.1606 LTO |
0.0566 USDT |
0.0565 USDT |
0.0578 USDT |
0.0571 USDT |
| 2023-09-18 |
0.0566 USDT |
2,322,422.4979 LTO |
0.0554 USDT |
0.0553 USDT |
0.0577 USDT |
0.0565 USDT |
| 2023-09-17 |
0.0561 USDT |
2,388,134.7223 LTO |
0.0564 USDT |
0.0554 USDT |
0.0594 USDT |
0.0555 USDT |
| 2023-09-16 |
0.0561 USDT |
2,522,505.6466 LTO |
0.0561 USDT |
0.0553 USDT |
0.0568 USDT |
0.0564 USDT |
| 2023-09-15 |
0.0555 USDT |
2,149,941.8020 LTO |
0.0554 USDT |
0.0549 USDT |
0.0565 USDT |
0.0562 USDT |
| 2023-09-14 |
0.0556 USDT |
2,658,818.7122 LTO |
0.0554 USDT |
0.0550 USDT |
0.0571 USDT |
0.0555 USDT |
| 2023-09-13 |
0.0538 USDT |
2,308,425.8938 LTO |
0.0527 USDT |
0.0525 USDT |
0.0555 USDT |
0.0555 USDT |
| 2023-09-12 |
0.0539 USDT |
828,541.4412 LTO |
0.0526 USDT |
0.0525 USDT |
0.0566 USDT |
0.0533 USDT |
| 2023-09-11 |
0.0530 USDT |
339,300.5962 LTO |
0.0549 USDT |
0.0518 USDT |
0.0549 USDT |
0.0522 USDT |
| 2023-09-10 |
0.0560 USDT |
460,100.0321 LTO |
0.0577 USDT |
0.0538 USDT |
0.0578 USDT |
0.0546 USDT |
| 2023-09-09 |
0.0590 USDT |
1,249,218.2598 LTO |
0.0565 USDT |
0.0540 USDT |
0.0659 USDT |
0.0578 USDT |
| 2023-09-08 |
0.0564 USDT |
297,539.3067 LTO |
0.0566 USDT |
0.0554 USDT |
0.0573 USDT |
0.0566 USDT |
| 2023-09-07 |
0.0567 USDT |
270,917.2060 LTO |
0.0565 USDT |
0.0558 USDT |
0.0574 USDT |
0.0570 USDT |
| 2023-09-06 |
0.0575 USDT |
389,498.8973 LTO |
0.0562 USDT |
0.0556 USDT |
0.0594 USDT |
0.0561 USDT |
| 2023-09-05 |
0.0557 USDT |
359,464.1198 LTO |
0.0544 USDT |
0.0540 USDT |
0.0573 USDT |
0.0561 USDT |
| 2023-09-04 |
0.0547 USDT |
54,123.4333 LTO |
0.0546 USDT |
0.0542 USDT |
0.0553 USDT |
0.0545 USDT |
| 2023-09-03 |
0.0544 USDT |
213,837.3066 LTO |
0.0549 USDT |
0.0537 USDT |
0.0551 USDT |
0.0543 USDT |
| 2023-09-02 |
0.0549 USDT |
524,615.5801 LTO |
0.0536 USDT |
0.0533 USDT |
0.0563 USDT |
0.0548 USDT |
| 2023-09-01 |
0.0543 USDT |
852,139.9580 LTO |
0.0547 USDT |
0.0527 USDT |
0.0556 USDT |
0.0534 USDT |
| 2023-08-31 |
0.0562 USDT |
499,250.1450 LTO |
0.0550 USDT |
0.0538 USDT |
0.0574 USDT |
0.0544 USDT |
| 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 |