Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.0814 USDT |
1,914,848.4951 LTO |
0.0797 USDT |
0.0793 USDT |
0.0837 USDT |
0.0827 USDT |
| 2022-09-13 |
0.0838 USDT |
2,552,310.9373 LTO |
0.0866 USDT |
0.0794 USDT |
0.0890 USDT |
0.0797 USDT |
| 2022-09-12 |
0.0875 USDT |
1,941,871.5696 LTO |
0.0881 USDT |
0.0850 USDT |
0.0895 USDT |
0.0868 USDT |
| 2022-09-11 |
0.0874 USDT |
1,104,872.7219 LTO |
0.0879 USDT |
0.0866 USDT |
0.0880 USDT |
0.0879 USDT |
| 2022-09-10 |
0.0875 USDT |
1,193,239.4028 LTO |
0.0856 USDT |
0.0849 USDT |
0.0894 USDT |
0.0877 USDT |
| 2022-09-09 |
0.0855 USDT |
1,440,528.8376 LTO |
0.0832 USDT |
0.0831 USDT |
0.0870 USDT |
0.0850 USDT |
| 2022-09-08 |
0.0822 USDT |
1,569,656.8072 LTO |
0.0817 USDT |
0.0808 USDT |
0.0850 USDT |
0.0825 USDT |
| 2022-09-07 |
0.0794 USDT |
1,623,563.7583 LTO |
0.0799 USDT |
0.0780 USDT |
0.0823 USDT |
0.0820 USDT |
| 2022-09-06 |
0.0846 USDT |
1,381,127.4458 LTO |
0.0850 USDT |
0.0808 USDT |
0.0861 USDT |
0.0811 USDT |
| 2022-09-05 |
0.0849 USDT |
1,364,219.4299 LTO |
0.0851 USDT |
0.0841 USDT |
0.0858 USDT |
0.0849 USDT |
| 2022-09-04 |
0.0841 USDT |
1,143,948.1230 LTO |
0.0838 USDT |
0.0832 USDT |
0.0850 USDT |
0.0848 USDT |
| 2022-09-03 |
0.0844 USDT |
1,326,243.2613 LTO |
0.0838 USDT |
0.0835 USDT |
0.0853 USDT |
0.0838 USDT |
| 2022-09-02 |
0.0854 USDT |
1,193,548.1689 LTO |
0.0864 USDT |
0.0834 USDT |
0.0864 USDT |
0.0837 USDT |
| 2022-09-01 |
0.0850 USDT |
2,258,300.7449 LTO |
0.0837 USDT |
0.0822 USDT |
0.0910 USDT |
0.0861 USDT |
| 2022-08-31 |
0.0838 USDT |
1,581,749.3267 LTO |
0.0830 USDT |
0.0822 USDT |
0.0853 USDT |
0.0829 USDT |
| 2022-08-30 |
0.0849 USDT |
1,304,608.1187 LTO |
0.0865 USDT |
0.0814 USDT |
0.0868 USDT |
0.0823 USDT |
| 2022-08-29 |
0.0838 USDT |
2,849,465.9720 LTO |
0.0778 USDT |
0.0778 USDT |
0.0920 USDT |
0.0861 USDT |
| 2022-08-28 |
0.0816 USDT |
1,338,688.7780 LTO |
0.0819 USDT |
0.0806 USDT |
0.0827 USDT |
0.0811 USDT |
| 2022-08-27 |
0.0832 USDT |
1,721,381.5303 LTO |
0.0835 USDT |
0.0811 USDT |
0.0899 USDT |
0.0814 USDT |