Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.1273 USDT |
5,617,336.1562 LTO |
0.1242 USDT |
0.1190 USDT |
0.1400 USDT |
0.1323 USDT |
| 2023-02-22 |
0.1222 USDT |
2,385,436.9211 LTO |
0.1237 USDT |
0.1150 USDT |
0.1309 USDT |
0.1175 USDT |
| 2023-02-21 |
0.1322 USDT |
11,421,084.4708 LTO |
0.1110 USDT |
0.1110 USDT |
0.1565 USDT |
0.1205 USDT |
| 2023-02-20 |
0.1094 USDT |
1,319,205.0789 LTO |
0.1062 USDT |
0.1033 USDT |
0.1129 USDT |
0.1111 USDT |
| 2023-02-19 |
0.1057 USDT |
1,422,095.0528 LTO |
0.1047 USDT |
0.1031 USDT |
0.1088 USDT |
0.1065 USDT |
| 2023-02-18 |
0.1045 USDT |
987,660.2839 LTO |
0.1056 USDT |
0.1021 USDT |
0.1076 USDT |
0.1026 USDT |
| 2023-02-17 |
0.1039 USDT |
1,643,018.3485 LTO |
0.1006 USDT |
0.1006 USDT |
0.1093 USDT |
0.1061 USDT |
| 2023-02-16 |
0.1035 USDT |
2,486,353.2736 LTO |
0.0990 USDT |
0.0985 USDT |
0.1090 USDT |
0.1064 USDT |
| 2023-02-15 |
0.0972 USDT |
596,658.0334 LTO |
0.0946 USDT |
0.0935 USDT |
0.0991 USDT |
0.0990 USDT |
| 2023-02-14 |
0.0935 USDT |
543,445.5334 LTO |
0.0926 USDT |
0.0919 USDT |
0.0953 USDT |
0.0944 USDT |
| 2023-02-13 |
0.0929 USDT |
550,379.4008 LTO |
0.0944 USDT |
0.0904 USDT |
0.0960 USDT |
0.0916 USDT |
| 2023-02-12 |
0.0967 USDT |
887,630.8268 LTO |
0.0956 USDT |
0.0947 USDT |
0.0984 USDT |
0.0972 USDT |
| 2023-02-11 |
0.0945 USDT |
431,295.6753 LTO |
0.0947 USDT |
0.0930 USDT |
0.0956 USDT |
0.0951 USDT |
| 2023-02-10 |
0.0943 USDT |
944,668.4539 LTO |
0.0921 USDT |
0.0918 USDT |
0.0981 USDT |
0.0947 USDT |
| 2023-02-09 |
0.0972 USDT |
1,065,385.7389 LTO |
0.1019 USDT |
0.0910 USDT |
0.1022 USDT |
0.0922 USDT |
| 2023-02-08 |
0.1028 USDT |
625,435.5334 LTO |
0.1039 USDT |
0.1001 USDT |
0.1050 USDT |
0.1020 USDT |
| 2023-02-07 |
0.1021 USDT |
1,024,460.5001 LTO |
0.1008 USDT |
0.0980 USDT |
0.1046 USDT |
0.1028 USDT |
| 2023-02-06 |
0.1024 USDT |
848,284.1238 LTO |
0.1041 USDT |
0.0994 USDT |
0.1071 USDT |
0.1028 USDT |
| 2023-02-05 |
0.1044 USDT |
2,634,230.3111 LTO |
0.0992 USDT |
0.0989 USDT |
0.1100 USDT |
0.1007 USDT |
| 2023-02-04 |
0.0985 USDT |
668,107.6627 LTO |
0.0995 USDT |
0.0966 USDT |
0.1008 USDT |
0.1008 USDT |
| 2023-02-03 |
0.0978 USDT |
365,952.1758 LTO |
0.0967 USDT |
0.0958 USDT |
0.1000 USDT |
0.0989 USDT |
| 2023-02-02 |
0.0983 USDT |
651,434.7756 LTO |
0.0953 USDT |
0.0953 USDT |
0.1005 USDT |
0.0968 USDT |
| 2023-02-01 |
0.0915 USDT |
638,900.9839 LTO |
0.0924 USDT |
0.0890 USDT |
0.0951 USDT |
0.0951 USDT |
| 2023-01-31 |
0.0914 USDT |
626,333.1860 LTO |
0.0903 USDT |
0.0895 USDT |
0.0935 USDT |
0.0924 USDT |
| 2023-01-30 |
0.0934 USDT |
702,187.1676 LTO |
0.0974 USDT |
0.0893 USDT |
0.0979 USDT |
0.0899 USDT |
| 2023-01-29 |
0.0962 USDT |
563,872.2708 LTO |
0.0957 USDT |
0.0945 USDT |
0.0980 USDT |
0.0966 USDT |
| 2023-01-28 |
0.0972 USDT |
404,946.7079 LTO |
0.0965 USDT |
0.0956 USDT |
0.0993 USDT |
0.0968 USDT |
| 2023-01-27 |
0.0964 USDT |
426,517.3785 LTO |
0.0972 USDT |
0.0950 USDT |
0.0976 USDT |
0.0958 USDT |
| 2023-01-26 |
0.0988 USDT |
1,477,853.8161 LTO |
0.0982 USDT |
0.0964 USDT |
0.1009 USDT |
0.0975 USDT |
| 2023-01-25 |
0.1020 USDT |
4,425,229.5324 LTO |
0.0937 USDT |
0.0892 USDT |
0.1143 USDT |
0.0988 USDT |
| 2023-01-24 |
0.1017 USDT |
6,522,903.2506 LTO |
0.0890 USDT |
0.0871 USDT |
0.1200 USDT |
0.1008 USDT |
| 2023-01-23 |
0.0881 USDT |
1,410,138.2209 LTO |
0.0834 USDT |
0.0831 USDT |
0.0943 USDT |
0.0895 USDT |
| 2023-01-22 |
0.0830 USDT |
235,538.9649 LTO |
0.0815 USDT |
0.0812 USDT |
0.0842 USDT |
0.0839 USDT |
| 2023-01-21 |
0.0825 USDT |
519,903.2737 LTO |
0.0824 USDT |
0.0800 USDT |
0.0843 USDT |
0.0829 USDT |
| 2023-01-20 |
0.0785 USDT |
162,505.2584 LTO |
0.0782 USDT |
0.0774 USDT |
0.0801 USDT |
0.0798 USDT |
| 2023-01-19 |
0.0774 USDT |
288,755.2565 LTO |
0.0758 USDT |
0.0756 USDT |
0.0788 USDT |
0.0781 USDT |
| 2023-01-18 |
0.0795 USDT |
752,161.0445 LTO |
0.0821 USDT |
0.0752 USDT |
0.0837 USDT |
0.0763 USDT |
| 2023-01-17 |
0.0830 USDT |
695,767.4964 LTO |
0.0804 USDT |
0.0798 USDT |
0.0850 USDT |
0.0823 USDT |
| 2023-01-16 |
0.0796 USDT |
523,543.7754 LTO |
0.0795 USDT |
0.0778 USDT |
0.0813 USDT |
0.0807 USDT |
| 2023-01-15 |
0.0798 USDT |
1,140,428.9478 LTO |
0.0807 USDT |
0.0780 USDT |
0.0812 USDT |
0.0801 USDT |
| 2023-01-14 |
0.0797 USDT |
2,281,912.9150 LTO |
0.0776 USDT |
0.0761 USDT |
0.0849 USDT |
0.0812 USDT |
| 2023-01-13 |
0.0755 USDT |
1,098,952.9486 LTO |
0.0745 USDT |
0.0744 USDT |
0.0785 USDT |
0.0777 USDT |
| 2023-01-12 |
0.0735 USDT |
879,468.0657 LTO |
0.0742 USDT |
0.0719 USDT |
0.0753 USDT |
0.0747 USDT |
| 2023-01-11 |
0.0730 USDT |
135,092.6119 LTO |
0.0739 USDT |
0.0720 USDT |
0.0739 USDT |
0.0728 USDT |
| 2023-01-10 |
0.0725 USDT |
670,473.6776 LTO |
0.0725 USDT |
0.0712 USDT |
0.0736 USDT |
0.0736 USDT |
| 2023-01-09 |
0.0733 USDT |
1,155,018.7629 LTO |
0.0732 USDT |
0.0721 USDT |
0.0750 USDT |
0.0723 USDT |
| 2023-01-08 |
0.0712 USDT |
1,353,179.6101 LTO |
0.0701 USDT |
0.0696 USDT |
0.0734 USDT |
0.0728 USDT |
| 2023-01-07 |
0.0706 USDT |
831,436.9291 LTO |
0.0709 USDT |
0.0699 USDT |
0.0713 USDT |
0.0703 USDT |
| 2023-01-06 |
0.0703 USDT |
1,918,248.4756 LTO |
0.0689 USDT |
0.0685 USDT |
0.0736 USDT |
0.0701 USDT |
| 2023-01-05 |
0.0688 USDT |
2,031,406.2570 LTO |
0.0683 USDT |
0.0676 USDT |
0.0716 USDT |
0.0692 USDT |