Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.0847 USDT |
183,126.4806 LTO |
0.0848 USDT |
0.0838 USDT |
0.0853 USDT |
0.0843 USDT |
| 2023-05-21 |
0.0868 USDT |
163,740.4904 LTO |
0.0882 USDT |
0.0850 USDT |
0.0884 USDT |
0.0853 USDT |
| 2023-05-20 |
0.0886 USDT |
28,413.7348 LTO |
0.0885 USDT |
0.0878 USDT |
0.0893 USDT |
0.0882 USDT |
| 2023-05-19 |
0.0896 USDT |
150,804.3689 LTO |
0.0876 USDT |
0.0875 USDT |
0.0926 USDT |
0.0889 USDT |
| 2023-05-18 |
0.0879 USDT |
153,169.3674 LTO |
0.0879 USDT |
0.0867 USDT |
0.0889 USDT |
0.0875 USDT |
| 2023-05-17 |
0.0873 USDT |
574,536.5248 LTO |
0.0873 USDT |
0.0853 USDT |
0.0893 USDT |
0.0878 USDT |
| 2023-05-16 |
0.0864 USDT |
139,814.2075 LTO |
0.0861 USDT |
0.0855 USDT |
0.0876 USDT |
0.0875 USDT |
| 2023-05-15 |
0.0859 USDT |
339,739.3904 LTO |
0.0845 USDT |
0.0839 USDT |
0.0880 USDT |
0.0861 USDT |
| 2023-05-14 |
0.0847 USDT |
244,174.3849 LTO |
0.0843 USDT |
0.0839 USDT |
0.0850 USDT |
0.0841 USDT |
| 2023-05-13 |
0.0847 USDT |
67,731.7844 LTO |
0.0850 USDT |
0.0842 USDT |
0.0850 USDT |
0.0849 USDT |
| 2023-05-12 |
0.0876 USDT |
5,580,174.4432 LTO |
0.0822 USDT |
0.0810 USDT |
0.0921 USDT |
0.0850 USDT |
| 2023-05-11 |
0.0837 USDT |
849,415.0524 LTO |
0.0864 USDT |
0.0821 USDT |
0.0865 USDT |
0.0823 USDT |
| 2023-05-10 |
0.0873 USDT |
455,909.1974 LTO |
0.0857 USDT |
0.0841 USDT |
0.0900 USDT |
0.0869 USDT |
| 2023-05-09 |
0.0861 USDT |
85,904.2565 LTO |
0.0851 USDT |
0.0851 USDT |
0.0870 USDT |
0.0861 USDT |
| 2023-05-08 |
0.0864 USDT |
895,311.9923 LTO |
0.0930 USDT |
0.0828 USDT |
0.0936 USDT |
0.0856 USDT |
| 2023-05-07 |
0.0955 USDT |
135,407.4297 LTO |
0.0960 USDT |
0.0936 USDT |
0.0970 USDT |
0.0939 USDT |
| 2023-05-06 |
0.0987 USDT |
477,891.2383 LTO |
0.1003 USDT |
0.0954 USDT |
0.1030 USDT |
0.0956 USDT |
| 2023-05-05 |
0.1001 USDT |
167,456.2090 LTO |
0.0995 USDT |
0.0990 USDT |
0.1014 USDT |
0.1004 USDT |
| 2023-05-04 |
0.1008 USDT |
171,437.7482 LTO |
0.1011 USDT |
0.0990 USDT |
0.1021 USDT |
0.0991 USDT |