Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-26 |
0.0875 USDT |
1,491,957.6607 LTO |
0.0909 USDT |
0.0846 USDT |
0.0914 USDT |
0.0850 USDT |
| 2022-08-25 |
0.0899 USDT |
2,176,005.4103 LTO |
0.0871 USDT |
0.0871 USDT |
0.0945 USDT |
0.0910 USDT |
| 2022-08-24 |
0.0869 USDT |
2,201,440.3940 LTO |
0.0872 USDT |
0.0849 USDT |
0.0889 USDT |
0.0880 USDT |
| 2022-08-23 |
0.0870 USDT |
2,592,471.7833 LTO |
0.0861 USDT |
0.0832 USDT |
0.0898 USDT |
0.0880 USDT |
| 2022-08-22 |
0.0868 USDT |
2,759,701.6223 LTO |
0.0904 USDT |
0.0845 USDT |
0.0907 USDT |
0.0854 USDT |
| 2022-08-21 |
0.0886 USDT |
2,451,370.8036 LTO |
0.0864 USDT |
0.0857 USDT |
0.0916 USDT |
0.0909 USDT |
| 2022-08-20 |
0.0874 USDT |
3,008,205.7651 LTO |
0.0856 USDT |
0.0843 USDT |
0.0903 USDT |
0.0858 USDT |
| 2022-08-19 |
0.0877 USDT |
3,176,473.5328 LTO |
0.0939 USDT |
0.0844 USDT |
0.0940 USDT |
0.0862 USDT |
| 2022-08-18 |
0.0994 USDT |
2,381,749.3236 LTO |
0.0983 USDT |
0.0979 USDT |
0.1008 USDT |
0.0990 USDT |
| 2022-08-17 |
0.1031 USDT |
3,348,566.1844 LTO |
0.1046 USDT |
0.0977 USDT |
0.1095 USDT |
0.0987 USDT |
| 2022-08-16 |
0.1039 USDT |
2,852,251.2033 LTO |
0.1033 USDT |
0.1007 USDT |
0.1075 USDT |
0.1046 USDT |
| 2022-08-15 |
0.1042 USDT |
2,610,318.2139 LTO |
0.1041 USDT |
0.1025 USDT |
0.1069 USDT |
0.1034 USDT |
| 2022-08-14 |
0.1076 USDT |
2,480,740.7688 LTO |
0.1099 USDT |
0.1034 USDT |
0.1105 USDT |
0.1042 USDT |
| 2022-08-13 |
0.1107 USDT |
3,383,457.0947 LTO |
0.1063 USDT |
0.1062 USDT |
0.1140 USDT |
0.1097 USDT |
| 2022-08-12 |
0.1052 USDT |
2,372,605.4011 LTO |
0.1057 USDT |
0.1035 USDT |
0.1062 USDT |
0.1056 USDT |
| 2022-08-11 |
0.1056 USDT |
2,859,734.5886 LTO |
0.1036 USDT |
0.1034 USDT |
0.1076 USDT |
0.1053 USDT |
| 2022-08-10 |
0.1022 USDT |
3,064,227.1548 LTO |
0.1001 USDT |
0.0988 USDT |
0.1063 USDT |
0.1031 USDT |
| 2022-08-09 |
0.1015 USDT |
2,212,280.3499 LTO |
0.1027 USDT |
0.0996 USDT |
0.1037 USDT |
0.1000 USDT |
| 2022-08-08 |
0.1036 USDT |
3,055,203.1863 LTO |
0.1010 USDT |
0.1005 USDT |
0.1069 USDT |
0.1047 USDT |