Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0919 USDT |
5,509,437.8477 LTO |
0.0915 USDT |
0.0897 USDT |
0.0956 USDT |
0.0919 USDT |
| 2022-07-25 |
0.1049 USDT |
19,198,105.5756 LTO |
0.0962 USDT |
0.0931 USDT |
0.1248 USDT |
0.0944 USDT |
| 2022-07-24 |
0.0966 USDT |
5,543,669.5764 LTO |
0.0935 USDT |
0.0910 USDT |
0.1026 USDT |
0.0993 USDT |
| 2022-07-23 |
0.0914 USDT |
3,382,694.5973 LTO |
0.0887 USDT |
0.0881 USDT |
0.0947 USDT |
0.0932 USDT |
| 2022-07-22 |
0.0935 USDT |
2,951,260.9400 LTO |
0.0938 USDT |
0.0899 USDT |
0.0958 USDT |
0.0903 USDT |
| 2022-07-21 |
0.0902 USDT |
3,498,293.2579 LTO |
0.0885 USDT |
0.0867 USDT |
0.0947 USDT |
0.0944 USDT |
| 2022-07-20 |
0.0955 USDT |
3,961,179.8329 LTO |
0.0949 USDT |
0.0904 USDT |
0.0992 USDT |
0.0922 USDT |
| 2022-07-19 |
0.0942 USDT |
3,628,921.8272 LTO |
0.0935 USDT |
0.0912 USDT |
0.0970 USDT |
0.0957 USDT |
| 2022-07-18 |
0.0943 USDT |
3,371,100.5754 LTO |
0.0888 USDT |
0.0886 USDT |
0.0986 USDT |
0.0942 USDT |
| 2022-07-17 |
0.0909 USDT |
3,083,801.3526 LTO |
0.0901 USDT |
0.0883 USDT |
0.0937 USDT |
0.0903 USDT |
| 2022-07-16 |
0.0882 USDT |
3,740,782.9610 LTO |
0.0887 USDT |
0.0856 USDT |
0.0913 USDT |
0.0902 USDT |
| 2022-07-15 |
0.0900 USDT |
3,622,953.0004 LTO |
0.0915 USDT |
0.0864 USDT |
0.0950 USDT |
0.0882 USDT |
| 2022-07-14 |
0.0864 USDT |
5,006,234.3121 LTO |
0.0834 USDT |
0.0811 USDT |
0.0932 USDT |
0.0915 USDT |
| 2022-07-13 |
0.0796 USDT |
3,892,402.7336 LTO |
0.0768 USDT |
0.0740 USDT |
0.0870 USDT |
0.0819 USDT |
| 2022-07-12 |
0.0800 USDT |
2,440,080.5336 LTO |
0.0795 USDT |
0.0790 USDT |
0.0814 USDT |
0.0806 USDT |
| 2022-07-11 |
0.0832 USDT |
2,808,128.7303 LTO |
0.0859 USDT |
0.0814 USDT |
0.0861 USDT |
0.0829 USDT |
| 2022-07-10 |
0.0860 USDT |
2,945,748.4950 LTO |
0.0876 USDT |
0.0844 USDT |
0.0876 USDT |
0.0859 USDT |
| 2022-07-09 |
0.0888 USDT |
2,929,209.0377 LTO |
0.0882 USDT |
0.0874 USDT |
0.0907 USDT |
0.0886 USDT |
| 2022-07-08 |
0.0870 USDT |
4,272,891.0480 LTO |
0.0873 USDT |
0.0850 USDT |
0.0895 USDT |
0.0890 USDT |
| 2022-07-07 |
0.0905 USDT |
6,406,787.9312 LTO |
0.0862 USDT |
0.0855 USDT |
0.0993 USDT |
0.0883 USDT |
| 2022-07-06 |
0.0830 USDT |
6,440,205.6145 LTO |
0.0786 USDT |
0.0775 USDT |
0.0921 USDT |
0.0856 USDT |
| 2022-07-05 |
0.0789 USDT |
2,682,585.3802 LTO |
0.0809 USDT |
0.0763 USDT |
0.0814 USDT |
0.0795 USDT |
| 2022-07-04 |
0.0790 USDT |
2,303,793.6064 LTO |
0.0788 USDT |
0.0776 USDT |
0.0808 USDT |
0.0801 USDT |
| 2022-07-03 |
0.0780 USDT |
3,537,071.0717 LTO |
0.0799 USDT |
0.0737 USDT |
0.0814 USDT |
0.0793 USDT |
| 2022-07-02 |
0.0837 USDT |
4,612,478.4057 LTO |
0.0814 USDT |
0.0797 USDT |
0.0945 USDT |
0.0800 USDT |
| 2022-07-01 |
0.0800 USDT |
3,471,456.2016 LTO |
0.0789 USDT |
0.0772 USDT |
0.0847 USDT |
0.0818 USDT |
| 2022-06-30 |
0.0781 USDT |
3,152,668.6819 LTO |
0.0811 USDT |
0.0751 USDT |
0.0813 USDT |
0.0766 USDT |
| 2022-06-29 |
0.0813 USDT |
2,963,388.9269 LTO |
0.0830 USDT |
0.0796 USDT |
0.0833 USDT |
0.0815 USDT |
| 2022-06-28 |
0.0850 USDT |
1,700,086.1261 LTO |
0.0838 USDT |
0.0828 USDT |
0.0872 USDT |
0.0834 USDT |
| 2022-06-27 |
0.0850 USDT |
2,227,171.0575 LTO |
0.0851 USDT |
0.0820 USDT |
0.0869 USDT |
0.0836 USDT |
| 2022-06-26 |
0.0883 USDT |
2,425,234.8695 LTO |
0.0888 USDT |
0.0856 USDT |
0.0898 USDT |
0.0856 USDT |
| 2022-06-25 |
0.0876 USDT |
3,164,561.0533 LTO |
0.0872 USDT |
0.0852 USDT |
0.0890 USDT |
0.0887 USDT |
| 2022-06-24 |
0.0855 USDT |
3,210,183.5088 LTO |
0.0847 USDT |
0.0837 USDT |
0.0883 USDT |
0.0873 USDT |
| 2022-06-23 |
0.0833 USDT |
2,767,937.9701 LTO |
0.0827 USDT |
0.0818 USDT |
0.0851 USDT |
0.0835 USDT |
| 2022-06-22 |
0.0840 USDT |
3,908,717.8492 LTO |
0.0826 USDT |
0.0800 USDT |
0.0906 USDT |
0.0846 USDT |
| 2022-06-21 |
0.0830 USDT |
3,792,520.3263 LTO |
0.0795 USDT |
0.0786 USDT |
0.0900 USDT |
0.0844 USDT |
| 2022-06-20 |
0.0790 USDT |
3,710,836.4098 LTO |
0.0795 USDT |
0.0757 USDT |
0.0828 USDT |
0.0789 USDT |
| 2022-06-19 |
0.0757 USDT |
2,902,163.4375 LTO |
0.0748 USDT |
0.0715 USDT |
0.0809 USDT |
0.0801 USDT |
| 2022-06-18 |
0.0747 USDT |
2,722,347.5639 LTO |
0.0784 USDT |
0.0698 USDT |
0.0796 USDT |
0.0708 USDT |
| 2022-06-17 |
0.0788 USDT |
2,531,997.2963 LTO |
0.0768 USDT |
0.0765 USDT |
0.0810 USDT |
0.0787 USDT |
| 2022-06-16 |
0.0811 USDT |
2,889,233.6879 LTO |
0.0867 USDT |
0.0780 USDT |
0.0872 USDT |
0.0785 USDT |
| 2022-06-15 |
0.0796 USDT |
3,861,456.8453 LTO |
0.0812 USDT |
0.0751 USDT |
0.0851 USDT |
0.0851 USDT |
| 2022-06-14 |
0.0812 USDT |
4,395,713.1225 LTO |
0.0832 USDT |
0.0776 USDT |
0.0858 USDT |
0.0776 USDT |
| 2022-06-13 |
0.0766 USDT |
5,115,801.8350 LTO |
0.0784 USDT |
0.0701 USDT |
0.0882 USDT |
0.0826 USDT |
| 2022-06-12 |
0.0842 USDT |
3,345,753.2861 LTO |
0.0894 USDT |
0.0786 USDT |
0.0899 USDT |
0.0833 USDT |
| 2022-06-11 |
0.0936 USDT |
3,058,989.9660 LTO |
0.0955 USDT |
0.0878 USDT |
0.0987 USDT |
0.0886 USDT |
| 2022-06-10 |
0.1023 USDT |
4,129,739.5584 LTO |
0.1066 USDT |
0.0951 USDT |
0.1069 USDT |
0.0959 USDT |
| 2022-06-09 |
0.1197 USDT |
15,144,842.6611 LTO |
0.1253 USDT |
0.1061 USDT |
0.1439 USDT |
0.1071 USDT |
| 2022-06-08 |
0.1115 USDT |
14,162,953.3649 LTO |
0.0940 USDT |
0.0926 USDT |
0.1320 USDT |
0.1194 USDT |
| 2022-06-07 |
0.0907 USDT |
3,005,822.7096 LTO |
0.0932 USDT |
0.0877 USDT |
0.0957 USDT |
0.0946 USDT |