Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.0940 USDT |
3,988,004.6570 LTO |
0.0913 USDT |
0.0912 USDT |
0.0983 USDT |
0.0934 USDT |
| 2022-06-05 |
0.0936 USDT |
4,990,638.4673 LTO |
0.0922 USDT |
0.0897 USDT |
0.1021 USDT |
0.0917 USDT |
| 2022-06-04 |
0.0903 USDT |
3,103,229.5252 LTO |
0.0897 USDT |
0.0877 USDT |
0.0958 USDT |
0.0921 USDT |
| 2022-06-03 |
0.0912 USDT |
3,433,397.7329 LTO |
0.0915 USDT |
0.0876 USDT |
0.0984 USDT |
0.0911 USDT |
| 2022-06-02 |
0.0873 USDT |
3,074,450.9325 LTO |
0.0850 USDT |
0.0838 USDT |
0.0927 USDT |
0.0896 USDT |
| 2022-06-01 |
0.0923 USDT |
2,968,068.1426 LTO |
0.0943 USDT |
0.0874 USDT |
0.0951 USDT |
0.0881 USDT |
| 2022-05-31 |
0.0966 USDT |
4,730,911.5499 LTO |
0.0983 USDT |
0.0929 USDT |
0.0998 USDT |
0.0945 USDT |
| 2022-05-30 |
0.0952 USDT |
3,800,102.3457 LTO |
0.0926 USDT |
0.0921 USDT |
0.0990 USDT |
0.0982 USDT |
| 2022-05-29 |
0.0848 USDT |
2,816,671.6733 LTO |
0.0834 USDT |
0.0823 USDT |
0.0906 USDT |
0.0886 USDT |
| 2022-05-28 |
0.0832 USDT |
2,897,073.7460 LTO |
0.0822 USDT |
0.0814 USDT |
0.0845 USDT |
0.0834 USDT |
| 2022-05-27 |
0.0848 USDT |
3,987,131.6366 LTO |
0.0874 USDT |
0.0818 USDT |
0.0880 USDT |
0.0846 USDT |
| 2022-05-26 |
0.0928 USDT |
3,947,355.9452 LTO |
0.0977 USDT |
0.0858 USDT |
0.0999 USDT |
0.0893 USDT |
| 2022-05-25 |
0.0981 USDT |
3,882,020.7505 LTO |
0.0990 USDT |
0.0956 USDT |
0.1009 USDT |
0.0990 USDT |
| 2022-05-24 |
0.0981 USDT |
3,784,189.8064 LTO |
0.0992 USDT |
0.0929 USDT |
0.1009 USDT |
0.0978 USDT |
| 2022-05-23 |
0.1065 USDT |
3,264,874.1274 LTO |
0.1057 USDT |
0.1030 USDT |
0.1100 USDT |
0.1043 USDT |
| 2022-05-22 |
0.1024 USDT |
2,977,122.8682 LTO |
0.1003 USDT |
0.0978 USDT |
0.1073 USDT |
0.1071 USDT |
| 2022-05-21 |
0.0999 USDT |
2,631,109.3225 LTO |
0.0977 USDT |
0.0959 USDT |
0.1046 USDT |
0.1009 USDT |
| 2022-05-20 |
0.0993 USDT |
3,477,427.3032 LTO |
0.1024 USDT |
0.0931 USDT |
0.1040 USDT |
0.0977 USDT |
| 2022-05-19 |
0.0988 USDT |
3,221,248.9998 LTO |
0.0962 USDT |
0.0938 USDT |
0.1046 USDT |
0.0997 USDT |
| 2022-05-18 |
0.1047 USDT |
6,052,198.4823 LTO |
0.1127 USDT |
0.0946 USDT |
0.1168 USDT |
0.1014 USDT |
| 2022-05-17 |
0.1171 USDT |
9,681,112.0644 LTO |
0.1062 USDT |
0.1027 USDT |
0.1397 USDT |
0.1118 USDT |
| 2022-05-16 |
0.0947 USDT |
4,911,158.3817 LTO |
0.0919 USDT |
0.0814 USDT |
0.1077 USDT |
0.1001 USDT |
| 2022-05-15 |
0.0842 USDT |
3,129,920.5566 LTO |
0.0812 USDT |
0.0779 USDT |
0.0910 USDT |
0.0901 USDT |
| 2022-05-14 |
0.0757 USDT |
2,537,435.8742 LTO |
0.0782 USDT |
0.0705 USDT |
0.0801 USDT |
0.0777 USDT |
| 2022-05-13 |
0.0824 USDT |
5,275,556.4945 LTO |
0.0723 USDT |
0.0683 USDT |
0.0918 USDT |
0.0814 USDT |
| 2022-05-12 |
0.0748 USDT |
6,433,087.6655 LTO |
0.0897 USDT |
0.0649 USDT |
0.0948 USDT |
0.0723 USDT |
| 2022-05-11 |
0.1140 USDT |
7,533,240.5182 LTO |
0.1289 USDT |
0.0859 USDT |
0.1312 USDT |
0.0872 USDT |
| 2022-05-10 |
0.1422 USDT |
3,717,770.0072 LTO |
0.1321 USDT |
0.1292 USDT |
0.1541 USDT |
0.1323 USDT |
| 2022-05-09 |
0.1455 USDT |
5,104,279.6673 LTO |
0.1566 USDT |
0.1326 USDT |
0.1591 USDT |
0.1336 USDT |
| 2022-05-08 |
0.1599 USDT |
2,182,874.7955 LTO |
0.1629 USDT |
0.1556 USDT |
0.1664 USDT |
0.1588 USDT |
| 2022-05-07 |
0.1666 USDT |
1,980,049.5910 LTO |
0.1678 USDT |
0.1645 USDT |
0.1681 USDT |
0.1645 USDT |
| 2022-05-06 |
0.1681 USDT |
2,523,454.4143 LTO |
0.1722 USDT |
0.1623 USDT |
0.1768 USDT |
0.1678 USDT |
| 2022-05-05 |
0.1827 USDT |
782,322.6348 LTO |
0.1894 USDT |
0.1675 USDT |
0.1916 USDT |
0.1712 USDT |
| 2022-05-04 |
0.1843 USDT |
647,058.1767 LTO |
0.1811 USDT |
0.1774 USDT |
0.1905 USDT |
0.1895 USDT |
| 2022-05-03 |
0.1794 USDT |
556,825.1130 LTO |
0.1813 USDT |
0.1747 USDT |
0.1835 USDT |
0.1790 USDT |
| 2022-05-02 |
0.1908 USDT |
2,634,408.6751 LTO |
0.1789 USDT |
0.1782 USDT |
0.2088 USDT |
0.1826 USDT |
| 2022-05-01 |
0.1713 USDT |
783,488.8351 LTO |
0.1684 USDT |
0.1659 USDT |
0.1797 USDT |
0.1782 USDT |
| 2022-04-30 |
0.1877 USDT |
1,124,952.5472 LTO |
0.1863 USDT |
0.1757 USDT |
0.1982 USDT |
0.1763 USDT |