Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.1017 USDT |
3,143,210.9295 LTO |
0.1011 USDT |
0.1008 USDT |
0.1029 USDT |
0.1010 USDT |
| 2022-08-06 |
0.1022 USDT |
3,008,745.4228 LTO |
0.1029 USDT |
0.1011 USDT |
0.1030 USDT |
0.1017 USDT |
| 2022-08-05 |
0.1017 USDT |
2,952,466.4222 LTO |
0.1002 USDT |
0.1000 USDT |
0.1026 USDT |
0.1018 USDT |
| 2022-08-04 |
0.1007 USDT |
3,480,414.3683 LTO |
0.0991 USDT |
0.0991 USDT |
0.1041 USDT |
0.0999 USDT |
| 2022-08-03 |
0.0995 USDT |
2,825,978.6128 LTO |
0.0988 USDT |
0.0971 USDT |
0.1011 USDT |
0.1010 USDT |
| 2022-08-02 |
0.0991 USDT |
3,566,771.8376 LTO |
0.1016 USDT |
0.0958 USDT |
0.1045 USDT |
0.0990 USDT |
| 2022-08-01 |
0.1009 USDT |
2,860,039.4210 LTO |
0.1006 USDT |
0.0979 USDT |
0.1034 USDT |
0.1005 USDT |
| 2022-07-31 |
0.1024 USDT |
2,855,002.3708 LTO |
0.0995 USDT |
0.0992 USDT |
0.1075 USDT |
0.1037 USDT |
| 2022-07-30 |
0.1033 USDT |
4,195,843.2344 LTO |
0.1006 USDT |
0.0999 USDT |
0.1067 USDT |
0.1019 USDT |
| 2022-07-29 |
0.1005 USDT |
5,457,128.3881 LTO |
0.0985 USDT |
0.0970 USDT |
0.1047 USDT |
0.1011 USDT |
| 2022-07-28 |
0.0959 USDT |
3,945,265.2684 LTO |
0.0956 USDT |
0.0928 USDT |
0.0996 USDT |
0.0984 USDT |
| 2022-07-27 |
0.0921 USDT |
3,704,255.7357 LTO |
0.0932 USDT |
0.0901 USDT |
0.0953 USDT |
0.0943 USDT |
| 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 |