Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0803 USDT |
419,440.5436 LTO |
0.0794 USDT |
0.0792 USDT |
0.0813 USDT |
0.0807 USDT |
| 2022-12-03 |
0.0812 USDT |
682,701.8516 LTO |
0.0805 USDT |
0.0798 USDT |
0.0843 USDT |
0.0807 USDT |
| 2022-12-02 |
0.0791 USDT |
1,042,558.4310 LTO |
0.0781 USDT |
0.0765 USDT |
0.0821 USDT |
0.0801 USDT |
| 2022-12-01 |
0.0800 USDT |
757,388.2620 LTO |
0.0824 USDT |
0.0783 USDT |
0.0830 USDT |
0.0783 USDT |
| 2022-11-30 |
0.0811 USDT |
1,737,104.7675 LTO |
0.0776 USDT |
0.0770 USDT |
0.0862 USDT |
0.0833 USDT |
| 2022-11-29 |
0.0785 USDT |
1,363,874.5105 LTO |
0.0750 USDT |
0.0743 USDT |
0.0820 USDT |
0.0778 USDT |
| 2022-11-28 |
0.0766 USDT |
3,061,539.6993 LTO |
0.0742 USDT |
0.0730 USDT |
0.0800 USDT |
0.0747 USDT |
| 2022-11-27 |
0.0758 USDT |
1,261,865.7552 LTO |
0.0767 USDT |
0.0736 USDT |
0.0775 USDT |
0.0759 USDT |
| 2022-11-26 |
0.0746 USDT |
510,233.5035 LTO |
0.0728 USDT |
0.0728 USDT |
0.0757 USDT |
0.0741 USDT |
| 2022-11-25 |
0.0733 USDT |
537,718.5616 LTO |
0.0737 USDT |
0.0715 USDT |
0.0744 USDT |
0.0742 USDT |
| 2022-11-24 |
0.0745 USDT |
1,182,877.6558 LTO |
0.0746 USDT |
0.0733 USDT |
0.0762 USDT |
0.0736 USDT |
| 2022-11-23 |
0.0743 USDT |
667,643.0507 LTO |
0.0731 USDT |
0.0729 USDT |
0.0755 USDT |
0.0738 USDT |
| 2022-11-22 |
0.0720 USDT |
784,650.6180 LTO |
0.0705 USDT |
0.0695 USDT |
0.0745 USDT |
0.0724 USDT |
| 2022-11-21 |
0.0717 USDT |
1,266,768.0528 LTO |
0.0706 USDT |
0.0677 USDT |
0.0758 USDT |
0.0708 USDT |
| 2022-11-20 |
0.0744 USDT |
857,279.6194 LTO |
0.0740 USDT |
0.0715 USDT |
0.0767 USDT |
0.0715 USDT |
| 2022-11-19 |
0.0741 USDT |
510,503.4713 LTO |
0.0730 USDT |
0.0723 USDT |
0.0762 USDT |
0.0730 USDT |
| 2022-11-18 |
0.0726 USDT |
1,886,479.1675 LTO |
0.0761 USDT |
0.0658 USDT |
0.0763 USDT |
0.0734 USDT |
| 2022-11-17 |
0.0753 USDT |
3,294,476.4644 LTO |
0.0702 USDT |
0.0697 USDT |
0.0788 USDT |
0.0759 USDT |
| 2022-11-16 |
0.0703 USDT |
500,581.1819 LTO |
0.0719 USDT |
0.0686 USDT |
0.0720 USDT |
0.0691 USDT |
| 2022-11-15 |
0.0727 USDT |
969,625.5826 LTO |
0.0707 USDT |
0.0702 USDT |
0.0744 USDT |
0.0718 USDT |
| 2022-11-14 |
0.0696 USDT |
1,852,945.5895 LTO |
0.0699 USDT |
0.0666 USDT |
0.0719 USDT |
0.0702 USDT |
| 2022-11-13 |
0.0718 USDT |
1,112,096.2402 LTO |
0.0733 USDT |
0.0700 USDT |
0.0750 USDT |
0.0700 USDT |
| 2022-11-12 |
0.0712 USDT |
954,529.6266 LTO |
0.0721 USDT |
0.0696 USDT |
0.0741 USDT |
0.0722 USDT |
| 2022-11-11 |
0.0738 USDT |
1,949,173.0405 LTO |
0.0762 USDT |
0.0694 USDT |
0.0771 USDT |
0.0712 USDT |
| 2022-11-10 |
0.0736 USDT |
4,572,379.2132 LTO |
0.0637 USDT |
0.0632 USDT |
0.0790 USDT |
0.0751 USDT |
| 2022-11-09 |
0.0740 USDT |
8,737,167.6202 LTO |
0.0783 USDT |
0.0694 USDT |
0.0783 USDT |
0.0698 USDT |
| 2022-11-08 |
0.0855 USDT |
10,845,617.0349 LTO |
0.0944 USDT |
0.0710 USDT |
0.0947 USDT |
0.0770 USDT |
| 2022-11-07 |
0.1002 USDT |
10,771,078.1874 LTO |
0.1059 USDT |
0.0934 USDT |
0.1091 USDT |
0.0958 USDT |
| 2022-11-06 |
0.1049 USDT |
13,378,638.6112 LTO |
0.0939 USDT |
0.0930 USDT |
0.1218 USDT |
0.1088 USDT |
| 2022-11-05 |
0.0942 USDT |
2,261,329.0312 LTO |
0.0941 USDT |
0.0928 USDT |
0.0955 USDT |
0.0938 USDT |
| 2022-11-04 |
0.0932 USDT |
3,953,938.4931 LTO |
0.0905 USDT |
0.0901 USDT |
0.0951 USDT |
0.0941 USDT |
| 2022-11-03 |
0.0925 USDT |
2,875,232.7633 LTO |
0.0907 USDT |
0.0905 USDT |
0.0946 USDT |
0.0918 USDT |
| 2022-11-02 |
0.0940 USDT |
4,593,541.3852 LTO |
0.0953 USDT |
0.0911 USDT |
0.0995 USDT |
0.0922 USDT |
| 2022-11-01 |
0.0916 USDT |
2,487,161.4270 LTO |
0.0916 USDT |
0.0898 USDT |
0.0943 USDT |
0.0935 USDT |
| 2022-10-31 |
0.0930 USDT |
4,527,694.3333 LTO |
0.0915 USDT |
0.0909 USDT |
0.0962 USDT |
0.0918 USDT |
| 2022-10-30 |
0.0921 USDT |
3,296,925.6752 LTO |
0.0933 USDT |
0.0901 USDT |
0.0937 USDT |
0.0921 USDT |
| 2022-10-29 |
0.0963 USDT |
4,439,759.4449 LTO |
0.1019 USDT |
0.0928 USDT |
0.1019 USDT |
0.0935 USDT |
| 2022-10-28 |
0.1012 USDT |
19,600,660.9989 LTO |
0.0951 USDT |
0.0920 USDT |
0.1137 USDT |
0.1016 USDT |
| 2022-10-27 |
0.0905 USDT |
2,559,671.4561 LTO |
0.0892 USDT |
0.0889 USDT |
0.0920 USDT |
0.0908 USDT |
| 2022-10-26 |
0.0917 USDT |
2,289,185.3044 LTO |
0.0918 USDT |
0.0899 USDT |
0.0932 USDT |
0.0905 USDT |
| 2022-10-25 |
0.0926 USDT |
5,070,189.6113 LTO |
0.0898 USDT |
0.0877 USDT |
0.1000 USDT |
0.0929 USDT |
| 2022-10-24 |
0.0925 USDT |
2,714,282.6738 LTO |
0.0931 USDT |
0.0896 USDT |
0.0954 USDT |
0.0900 USDT |
| 2022-10-23 |
0.0938 USDT |
4,206,301.8796 LTO |
0.0979 USDT |
0.0909 USDT |
0.0979 USDT |
0.0932 USDT |
| 2022-10-22 |
0.0985 USDT |
5,082,128.4676 LTO |
0.1027 USDT |
0.0950 USDT |
0.1049 USDT |
0.0972 USDT |
| 2022-10-21 |
0.1078 USDT |
16,419,413.7481 LTO |
0.0982 USDT |
0.0977 USDT |
0.1189 USDT |
0.1047 USDT |
| 2022-10-20 |
0.0968 USDT |
8,069,411.7729 LTO |
0.0953 USDT |
0.0929 USDT |
0.1040 USDT |
0.0996 USDT |
| 2022-10-19 |
0.1084 USDT |
11,098,576.3039 LTO |
0.1238 USDT |
0.0961 USDT |
0.1267 USDT |
0.0974 USDT |
| 2022-10-18 |
0.1198 USDT |
26,971,684.5305 LTO |
0.1126 USDT |
0.1065 USDT |
0.1425 USDT |
0.1261 USDT |
| 2022-10-17 |
0.1110 USDT |
21,911,673.7787 LTO |
0.1156 USDT |
0.1001 USDT |
0.1278 USDT |
0.1223 USDT |
| 2022-10-16 |
0.1679 USDT |
53,332,518.2539 LTO |
0.1493 USDT |
0.1067 USDT |
0.2228 USDT |
0.1070 USDT |