Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
0.1313 USDT |
42,097,076.6700 LTO |
0.0701 USDT |
0.0700 USDT |
0.2000 USDT |
0.1788 USDT |
| 2022-10-14 |
0.0697 USDT |
787,649.7825 LTO |
0.0688 USDT |
0.0688 USDT |
0.0714 USDT |
0.0693 USDT |
| 2022-10-13 |
0.0658 USDT |
689,188.4569 LTO |
0.0704 USDT |
0.0622 USDT |
0.0704 USDT |
0.0681 USDT |
| 2022-10-12 |
0.0708 USDT |
711,445.4468 LTO |
0.0709 USDT |
0.0696 USDT |
0.0716 USDT |
0.0705 USDT |
| 2022-10-11 |
0.0718 USDT |
1,425,999.9785 LTO |
0.0729 USDT |
0.0704 USDT |
0.0729 USDT |
0.0711 USDT |
| 2022-10-10 |
0.0750 USDT |
1,285,625.5939 LTO |
0.0758 USDT |
0.0732 USDT |
0.0761 USDT |
0.0735 USDT |
| 2022-10-09 |
0.0757 USDT |
1,368,478.7778 LTO |
0.0752 USDT |
0.0749 USDT |
0.0765 USDT |
0.0758 USDT |
| 2022-10-08 |
0.0762 USDT |
1,315,254.3627 LTO |
0.0767 USDT |
0.0750 USDT |
0.0770 USDT |
0.0752 USDT |
| 2022-10-07 |
0.0773 USDT |
1,361,121.5686 LTO |
0.0784 USDT |
0.0765 USDT |
0.0784 USDT |
0.0772 USDT |
| 2022-10-06 |
0.0777 USDT |
1,003,383.4396 LTO |
0.0780 USDT |
0.0767 USDT |
0.0783 USDT |
0.0771 USDT |
| 2022-10-05 |
0.0787 USDT |
1,046,238.8715 LTO |
0.0802 USDT |
0.0773 USDT |
0.0802 USDT |
0.0788 USDT |
| 2022-10-04 |
0.0795 USDT |
1,340,128.3625 LTO |
0.0784 USDT |
0.0780 USDT |
0.0822 USDT |
0.0804 USDT |
| 2022-10-03 |
0.0790 USDT |
2,130,594.5684 LTO |
0.0763 USDT |
0.0760 USDT |
0.0871 USDT |
0.0790 USDT |
| 2022-10-02 |
0.0770 USDT |
1,494,431.6450 LTO |
0.0776 USDT |
0.0759 USDT |
0.0780 USDT |
0.0763 USDT |
| 2022-10-01 |
0.0781 USDT |
1,087,553.2968 LTO |
0.0782 USDT |
0.0775 USDT |
0.0785 USDT |
0.0779 USDT |
| 2022-09-30 |
0.0792 USDT |
1,561,400.4902 LTO |
0.0787 USDT |
0.0779 USDT |
0.0815 USDT |
0.0789 USDT |
| 2022-09-29 |
0.0775 USDT |
1,278,808.6090 LTO |
0.0768 USDT |
0.0766 USDT |
0.0789 USDT |
0.0777 USDT |
| 2022-09-28 |
0.0773 USDT |
1,665,308.9450 LTO |
0.0775 USDT |
0.0754 USDT |
0.0814 USDT |
0.0772 USDT |
| 2022-09-27 |
0.0780 USDT |
1,484,262.7670 LTO |
0.0769 USDT |
0.0757 USDT |
0.0795 USDT |
0.0760 USDT |
| 2022-09-26 |
0.0766 USDT |
1,090,813.1221 LTO |
0.0766 USDT |
0.0754 USDT |
0.0779 USDT |
0.0765 USDT |
| 2022-09-25 |
0.0772 USDT |
1,278,292.8159 LTO |
0.0775 USDT |
0.0764 USDT |
0.0781 USDT |
0.0769 USDT |
| 2022-09-24 |
0.0774 USDT |
886,206.5564 LTO |
0.0773 USDT |
0.0767 USDT |
0.0782 USDT |
0.0781 USDT |
| 2022-09-23 |
0.0768 USDT |
1,357,797.0808 LTO |
0.0785 USDT |
0.0747 USDT |
0.0786 USDT |
0.0754 USDT |
| 2022-09-22 |
0.0769 USDT |
1,082,962.6834 LTO |
0.0757 USDT |
0.0753 USDT |
0.0781 USDT |
0.0774 USDT |
| 2022-09-21 |
0.0771 USDT |
1,517,790.3914 LTO |
0.0770 USDT |
0.0756 USDT |
0.0795 USDT |
0.0786 USDT |
| 2022-09-20 |
0.0791 USDT |
1,085,752.7522 LTO |
0.0799 USDT |
0.0767 USDT |
0.0808 USDT |
0.0783 USDT |
| 2022-09-19 |
0.0782 USDT |
1,769,028.3889 LTO |
0.0789 USDT |
0.0757 USDT |
0.0815 USDT |
0.0791 USDT |
| 2022-09-18 |
0.0836 USDT |
1,568,535.7640 LTO |
0.0839 USDT |
0.0821 USDT |
0.0853 USDT |
0.0832 USDT |
| 2022-09-17 |
0.0826 USDT |
1,471,494.4448 LTO |
0.0818 USDT |
0.0812 USDT |
0.0840 USDT |
0.0840 USDT |
| 2022-09-16 |
0.0812 USDT |
1,432,710.9176 LTO |
0.0811 USDT |
0.0800 USDT |
0.0826 USDT |
0.0822 USDT |
| 2022-09-15 |
0.0822 USDT |
1,535,416.1418 LTO |
0.0826 USDT |
0.0802 USDT |
0.0855 USDT |
0.0817 USDT |