Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0657 USDT |
107,920.8269 LTO |
0.0662 USDT |
0.0647 USDT |
0.0673 USDT |
0.0655 USDT |
| 2023-07-10 |
0.0669 USDT |
576,520.3743 LTO |
0.0686 USDT |
0.0656 USDT |
0.0690 USDT |
0.0661 USDT |
| 2023-07-09 |
0.0736 USDT |
3,474,759.6438 LTO |
0.0662 USDT |
0.0650 USDT |
0.0810 USDT |
0.0695 USDT |
| 2023-07-08 |
0.0661 USDT |
258,036.6956 LTO |
0.0653 USDT |
0.0644 USDT |
0.0672 USDT |
0.0664 USDT |
| 2023-07-07 |
0.0640 USDT |
270,815.4084 LTO |
0.0634 USDT |
0.0630 USDT |
0.0655 USDT |
0.0648 USDT |
| 2023-07-06 |
0.0644 USDT |
313,502.5231 LTO |
0.0645 USDT |
0.0627 USDT |
0.0665 USDT |
0.0635 USDT |
| 2023-07-05 |
0.0664 USDT |
310,301.2615 LTO |
0.0677 USDT |
0.0640 USDT |
0.0694 USDT |
0.0643 USDT |
| 2023-07-04 |
0.0677 USDT |
626,861.0622 LTO |
0.0658 USDT |
0.0654 USDT |
0.0690 USDT |
0.0672 USDT |
| 2023-07-03 |
0.0651 USDT |
318,009.6383 LTO |
0.0632 USDT |
0.0629 USDT |
0.0671 USDT |
0.0653 USDT |
| 2023-07-02 |
0.0639 USDT |
259,567.2630 LTO |
0.0644 USDT |
0.0624 USDT |
0.0657 USDT |
0.0630 USDT |
| 2023-07-01 |
0.0635 USDT |
150,449.6813 LTO |
0.0633 USDT |
0.0626 USDT |
0.0642 USDT |
0.0642 USDT |
| 2023-06-30 |
0.0626 USDT |
363,945.0928 LTO |
0.0614 USDT |
0.0605 USDT |
0.0642 USDT |
0.0632 USDT |
| 2023-06-29 |
0.0615 USDT |
182,855.3551 LTO |
0.0606 USDT |
0.0603 USDT |
0.0624 USDT |
0.0619 USDT |
| 2023-06-28 |
0.0638 USDT |
1,413,865.7196 LTO |
0.0651 USDT |
0.0613 USDT |
0.0664 USDT |
0.0619 USDT |
| 2023-06-27 |
0.0652 USDT |
305,979.0377 LTO |
0.0645 USDT |
0.0645 USDT |
0.0660 USDT |
0.0653 USDT |
| 2023-06-26 |
0.0662 USDT |
843,974.4254 LTO |
0.0680 USDT |
0.0639 USDT |
0.0680 USDT |
0.0641 USDT |
| 2023-06-25 |
0.0689 USDT |
849,444.6658 LTO |
0.0673 USDT |
0.0671 USDT |
0.0706 USDT |
0.0683 USDT |
| 2023-06-24 |
0.0670 USDT |
655,904.4937 LTO |
0.0664 USDT |
0.0656 USDT |
0.0691 USDT |
0.0662 USDT |
| 2023-06-23 |
0.0645 USDT |
576,632.8667 LTO |
0.0626 USDT |
0.0623 USDT |
0.0677 USDT |
0.0673 USDT |
| 2023-06-22 |
0.0644 USDT |
597,359.2494 LTO |
0.0638 USDT |
0.0626 USDT |
0.0659 USDT |
0.0627 USDT |
| 2023-06-21 |
0.0619 USDT |
983,581.8701 LTO |
0.0608 USDT |
0.0585 USDT |
0.0641 USDT |
0.0641 USDT |
| 2023-06-20 |
0.0595 USDT |
1,048,261.6959 LTO |
0.0604 USDT |
0.0579 USDT |
0.0612 USDT |
0.0608 USDT |
| 2023-06-19 |
0.0602 USDT |
734,348.5720 LTO |
0.0601 USDT |
0.0552 USDT |
0.0622 USDT |
0.0610 USDT |
| 2023-06-18 |
0.0605 USDT |
411,859.2254 LTO |
0.0605 USDT |
0.0596 USDT |
0.0618 USDT |
0.0600 USDT |
| 2023-06-17 |
0.0606 USDT |
618,008.5398 LTO |
0.0599 USDT |
0.0597 USDT |
0.0622 USDT |
0.0607 USDT |
| 2023-06-16 |
0.0590 USDT |
277,661.5696 LTO |
0.0577 USDT |
0.0576 USDT |
0.0604 USDT |
0.0604 USDT |
| 2023-06-15 |
0.0570 USDT |
296,850.6682 LTO |
0.0574 USDT |
0.0560 USDT |
0.0579 USDT |
0.0576 USDT |
| 2023-06-14 |
0.0598 USDT |
1,256,929.6486 LTO |
0.0622 USDT |
0.0567 USDT |
0.0634 USDT |
0.0577 USDT |
| 2023-06-13 |
0.0615 USDT |
2,511,042.7849 LTO |
0.0570 USDT |
0.0559 USDT |
0.0677 USDT |
0.0610 USDT |
| 2023-06-12 |
0.0566 USDT |
304,135.2552 LTO |
0.0570 USDT |
0.0556 USDT |
0.0574 USDT |
0.0567 USDT |
| 2023-06-11 |
0.0579 USDT |
892,571.5116 LTO |
0.0581 USDT |
0.0564 USDT |
0.0592 USDT |
0.0582 USDT |
| 2023-06-10 |
0.0550 USDT |
25,596,471.8113 LTO |
0.0734 USDT |
0.0480 USDT |
0.0739 USDT |
0.0583 USDT |
| 2023-06-09 |
0.0732 USDT |
277,699.5362 LTO |
0.0721 USDT |
0.0710 USDT |
0.0741 USDT |
0.0724 USDT |
| 2023-06-08 |
0.0707 USDT |
6,691,038.1097 LTO |
0.0704 USDT |
0.0700 USDT |
0.0741 USDT |
0.0719 USDT |
| 2023-06-07 |
0.0715 USDT |
1,740,698.8660 LTO |
0.0777 USDT |
0.0682 USDT |
0.0779 USDT |
0.0700 USDT |
| 2023-06-06 |
0.0717 USDT |
12,721,931.2341 LTO |
0.0784 USDT |
0.0679 USDT |
0.0790 USDT |
0.0772 USDT |
| 2023-06-05 |
0.0814 USDT |
360,869.4611 LTO |
0.0854 USDT |
0.0775 USDT |
0.0867 USDT |
0.0785 USDT |
| 2023-06-04 |
0.0872 USDT |
52,196.6810 LTO |
0.0869 USDT |
0.0861 USDT |
0.0880 USDT |
0.0862 USDT |
| 2023-06-03 |
0.0872 USDT |
159,328.2641 LTO |
0.0864 USDT |
0.0861 USDT |
0.0889 USDT |
0.0865 USDT |
| 2023-06-02 |
0.0862 USDT |
888,111.9422 LTO |
0.0864 USDT |
0.0851 USDT |
0.0878 USDT |
0.0862 USDT |
| 2023-06-01 |
0.0864 USDT |
576,005.6121 LTO |
0.0842 USDT |
0.0827 USDT |
0.0879 USDT |
0.0865 USDT |
| 2023-05-31 |
0.0847 USDT |
49,557.6147 LTO |
0.0866 USDT |
0.0833 USDT |
0.0868 USDT |
0.0840 USDT |
| 2023-05-30 |
0.0869 USDT |
232,387.0408 LTO |
0.0866 USDT |
0.0858 USDT |
0.0874 USDT |
0.0864 USDT |
| 2023-05-29 |
0.0868 USDT |
121,227.6211 LTO |
0.0881 USDT |
0.0860 USDT |
0.0881 USDT |
0.0864 USDT |
| 2023-05-28 |
0.0861 USDT |
72,360.8209 LTO |
0.0856 USDT |
0.0855 USDT |
0.0867 USDT |
0.0867 USDT |
| 2023-05-27 |
0.0867 USDT |
118,880.7813 LTO |
0.0867 USDT |
0.0853 USDT |
0.0892 USDT |
0.0859 USDT |
| 2023-05-26 |
0.0862 USDT |
500,459.0755 LTO |
0.0874 USDT |
0.0851 USDT |
0.0875 USDT |
0.0868 USDT |
| 2023-05-25 |
0.0865 USDT |
331,859.4352 LTO |
0.0831 USDT |
0.0824 USDT |
0.0888 USDT |
0.0869 USDT |
| 2023-05-24 |
0.0841 USDT |
578,385.6585 LTO |
0.0859 USDT |
0.0816 USDT |
0.0872 USDT |
0.0833 USDT |
| 2023-05-23 |
0.0855 USDT |
501,788.8127 LTO |
0.0844 USDT |
0.0844 USDT |
0.0870 USDT |
0.0861 USDT |