Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.1794 USDT |
1,666,723.9211 LTO |
0.1645 USDT |
0.1641 USDT |
0.1921 USDT |
0.1869 USDT |
| 2022-02-24 |
0.1594 USDT |
1,312,779.1961 LTO |
0.1745 USDT |
0.1493 USDT |
0.1748 USDT |
0.1682 USDT |
| 2022-02-23 |
0.1860 USDT |
555,224.6822 LTO |
0.1854 USDT |
0.1796 USDT |
0.1908 USDT |
0.1807 USDT |
| 2022-02-22 |
0.1796 USDT |
1,024,968.5513 LTO |
0.1764 USDT |
0.1702 USDT |
0.1880 USDT |
0.1833 USDT |
| 2022-02-21 |
0.1943 USDT |
1,256,443.2900 LTO |
0.1872 USDT |
0.1785 USDT |
0.2077 USDT |
0.1804 USDT |
| 2022-02-20 |
0.1938 USDT |
560,750.8598 LTO |
0.2083 USDT |
0.1864 USDT |
0.2084 USDT |
0.1882 USDT |
| 2022-02-19 |
0.2077 USDT |
382,857.2475 LTO |
0.2087 USDT |
0.2019 USDT |
0.2128 USDT |
0.2065 USDT |
| 2022-02-18 |
0.2163 USDT |
528,533.1627 LTO |
0.2198 USDT |
0.2096 USDT |
0.2248 USDT |
0.2134 USDT |
| 2022-02-17 |
0.2347 USDT |
1,617,294.1314 LTO |
0.2495 USDT |
0.2187 USDT |
0.2522 USDT |
0.2196 USDT |
| 2022-02-16 |
0.2441 USDT |
2,287,240.2066 LTO |
0.2396 USDT |
0.2356 USDT |
0.2562 USDT |
0.2484 USDT |
| 2022-02-15 |
0.2376 USDT |
1,243,585.9178 LTO |
0.2333 USDT |
0.2304 USDT |
0.2442 USDT |
0.2381 USDT |
| 2022-02-14 |
0.2349 USDT |
963,597.0947 LTO |
0.2372 USDT |
0.2297 USDT |
0.2428 USDT |
0.2314 USDT |
| 2022-02-13 |
0.2402 USDT |
1,969,453.7599 LTO |
0.2360 USDT |
0.2282 USDT |
0.2584 USDT |
0.2363 USDT |
| 2022-02-12 |
0.2369 USDT |
1,776,883.2833 LTO |
0.2463 USDT |
0.2221 USDT |
0.2516 USDT |
0.2399 USDT |
| 2022-02-11 |
0.2317 USDT |
2,173,432.0277 LTO |
0.2346 USDT |
0.2166 USDT |
0.2415 USDT |
0.2238 USDT |
| 2022-02-10 |
0.2467 USDT |
2,139,145.6329 LTO |
0.2605 USDT |
0.2314 USDT |
0.2610 USDT |
0.2382 USDT |
| 2022-02-09 |
0.2470 USDT |
795,615.4035 LTO |
0.2472 USDT |
0.2397 USDT |
0.2530 USDT |
0.2515 USDT |
| 2022-02-08 |
0.2433 USDT |
1,758,271.3101 LTO |
0.2502 USDT |
0.2337 USDT |
0.2550 USDT |
0.2462 USDT |
| 2022-02-07 |
0.2529 USDT |
2,529,012.8193 LTO |
0.2287 USDT |
0.2225 USDT |
0.2800 USDT |
0.2543 USDT |
| 2022-02-06 |
0.2258 USDT |
593,970.5489 LTO |
0.2290 USDT |
0.2186 USDT |
0.2297 USDT |
0.2281 USDT |
| 2022-02-05 |
0.2280 USDT |
1,432,497.4846 LTO |
0.2222 USDT |
0.2185 USDT |
0.2384 USDT |
0.2288 USDT |
| 2022-02-04 |
0.2116 USDT |
1,116,469.4671 LTO |
0.2015 USDT |
0.1986 USDT |
0.2207 USDT |
0.2148 USDT |
| 2022-02-03 |
0.2071 USDT |
1,884,625.9703 LTO |
0.1914 USDT |
0.1894 USDT |
0.2307 USDT |
0.1972 USDT |
| 2022-02-02 |
0.1987 USDT |
554,087.9223 LTO |
0.2030 USDT |
0.1922 USDT |
0.2162 USDT |
0.1975 USDT |
| 2022-02-01 |
0.2020 USDT |
466,406.8741 LTO |
0.2015 USDT |
0.1999 USDT |
0.2081 USDT |
0.2015 USDT |
| 2022-01-31 |
0.2021 USDT |
579,604.8308 LTO |
0.2009 USDT |
0.1897 USDT |
0.2091 USDT |
0.2049 USDT |
| 2022-01-30 |
0.2063 USDT |
978,140.3803 LTO |
0.2114 USDT |
0.1955 USDT |
0.2117 USDT |
0.1980 USDT |
| 2022-01-29 |
0.2109 USDT |
373,645.5487 LTO |
0.2079 USDT |
0.2064 USDT |
0.2182 USDT |
0.2112 USDT |
| 2022-01-28 |
0.2018 USDT |
350,295.2773 LTO |
0.1995 USDT |
0.1944 USDT |
0.2119 USDT |
0.2085 USDT |
| 2022-01-27 |
0.2001 USDT |
397,842.0370 LTO |
0.1989 USDT |
0.1886 USDT |
0.2107 USDT |
0.1940 USDT |
| 2022-01-26 |
0.2150 USDT |
2,108,399.1684 LTO |
0.2049 USDT |
0.1956 USDT |
0.2299 USDT |
0.1988 USDT |
| 2022-01-25 |
0.1985 USDT |
771,463.7827 LTO |
0.1975 USDT |
0.1885 USDT |
0.2057 USDT |
0.1975 USDT |
| 2022-01-24 |
0.1825 USDT |
1,210,382.0785 LTO |
0.1993 USDT |
0.1703 USDT |
0.1993 USDT |
0.1917 USDT |
| 2022-01-23 |
0.1964 USDT |
1,267,606.5950 LTO |
0.1920 USDT |
0.1821 USDT |
0.2109 USDT |
0.1911 USDT |
| 2022-01-22 |
0.1917 USDT |
1,306,711.0417 LTO |
0.2116 USDT |
0.1621 USDT |
0.2195 USDT |
0.1945 USDT |
| 2022-01-21 |
0.2458 USDT |
2,658,995.2939 LTO |
0.2755 USDT |
0.2069 USDT |
0.2811 USDT |
0.2172 USDT |
| 2022-01-20 |
0.3021 USDT |
488,017.7903 LTO |
0.2959 USDT |
0.2945 USDT |
0.3100 USDT |
0.2985 USDT |
| 2022-01-19 |
0.3032 USDT |
702,030.0688 LTO |
0.3082 USDT |
0.2944 USDT |
0.3115 USDT |
0.2987 USDT |
| 2022-01-18 |
0.3022 USDT |
788,217.9851 LTO |
0.3082 USDT |
0.2900 USDT |
0.3119 USDT |
0.3080 USDT |
| 2022-01-17 |
0.3098 USDT |
664,366.2371 LTO |
0.3263 USDT |
0.2976 USDT |
0.3263 USDT |
0.3049 USDT |
| 2022-01-16 |
0.3262 USDT |
547,047.4603 LTO |
0.3237 USDT |
0.3192 USDT |
0.3315 USDT |
0.3265 USDT |
| 2022-01-15 |
0.3299 USDT |
603,188.4732 LTO |
0.3346 USDT |
0.3252 USDT |
0.3355 USDT |
0.3302 USDT |
| 2022-01-14 |
0.3284 USDT |
955,238.6592 LTO |
0.3238 USDT |
0.3181 USDT |
0.3372 USDT |
0.3350 USDT |
| 2022-01-13 |
0.3367 USDT |
947,840.8821 LTO |
0.3522 USDT |
0.3264 USDT |
0.3525 USDT |
0.3264 USDT |
| 2022-01-12 |
0.3493 USDT |
987,768.0366 LTO |
0.3468 USDT |
0.3378 USDT |
0.3640 USDT |
0.3533 USDT |
| 2022-01-11 |
0.3321 USDT |
1,683,336.8431 LTO |
0.3103 USDT |
0.3052 USDT |
0.3545 USDT |
0.3480 USDT |
| 2022-01-10 |
0.3088 USDT |
1,320,367.6460 LTO |
0.3196 USDT |
0.2890 USDT |
0.3317 USDT |
0.3029 USDT |
| 2022-01-09 |
0.3133 USDT |
1,540,268.5005 LTO |
0.3020 USDT |
0.2953 USDT |
0.3374 USDT |
0.3278 USDT |
| 2022-01-08 |
0.3093 USDT |
1,089,771.7498 LTO |
0.3236 USDT |
0.2885 USDT |
0.3300 USDT |
0.3049 USDT |
| 2022-01-07 |
0.3256 USDT |
1,497,121.7270 LTO |
0.3420 USDT |
0.3083 USDT |
0.3422 USDT |
0.3279 USDT |