Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-06 |
0.3394 USDT |
1,147,088.2531 LTO |
0.3480 USDT |
0.3271 USDT |
0.3521 USDT |
0.3440 USDT |
| 2022-01-05 |
0.3843 USDT |
1,499,146.2388 LTO |
0.3790 USDT |
0.3753 USDT |
0.3955 USDT |
0.3831 USDT |
| 2022-01-04 |
0.3853 USDT |
1,896,017.2660 LTO |
0.3773 USDT |
0.3670 USDT |
0.4004 USDT |
0.3867 USDT |
| 2022-01-03 |
0.3810 USDT |
1,136,783.3769 LTO |
0.3844 USDT |
0.3727 USDT |
0.3908 USDT |
0.3732 USDT |
| 2022-01-02 |
0.3934 USDT |
1,250,546.5398 LTO |
0.3991 USDT |
0.3833 USDT |
0.4022 USDT |
0.3870 USDT |
| 2022-01-01 |
0.3967 USDT |
1,914,930.1778 LTO |
0.3714 USDT |
0.3702 USDT |
0.4119 USDT |
0.4076 USDT |
| 2021-12-31 |
0.3789 USDT |
1,944,635.8882 LTO |
0.3860 USDT |
0.3586 USDT |
0.3923 USDT |
0.3631 USDT |
| 2021-12-30 |
0.3797 USDT |
1,891,292.4188 LTO |
0.3794 USDT |
0.3701 USDT |
0.3927 USDT |
0.3893 USDT |
| 2021-12-29 |
0.4025 USDT |
2,622,375.4427 LTO |
0.4029 USDT |
0.3860 USDT |
0.4240 USDT |
0.3915 USDT |
| 2021-12-28 |
0.4353 USDT |
9,850,115.3717 LTO |
0.4168 USDT |
0.3950 USDT |
0.4739 USDT |
0.4004 USDT |
| 2021-12-27 |
0.4178 USDT |
3,484,034.7425 LTO |
0.4117 USDT |
0.3954 USDT |
0.4394 USDT |
0.4184 USDT |
| 2021-12-26 |
0.4061 USDT |
3,032,817.5558 LTO |
0.3848 USDT |
0.3740 USDT |
0.4328 USDT |
0.4125 USDT |
| 2021-12-25 |
0.3780 USDT |
1,310,611.0942 LTO |
0.3730 USDT |
0.3684 USDT |
0.3877 USDT |
0.3790 USDT |
| 2021-12-24 |
0.3999 USDT |
1,778,399.8257 LTO |
0.4091 USDT |
0.3790 USDT |
0.4274 USDT |
0.3870 USDT |
| 2021-12-23 |
0.4008 USDT |
4,831,479.2192 LTO |
0.3720 USDT |
0.3648 USDT |
0.4347 USDT |
0.4126 USDT |
| 2021-12-22 |
0.3660 USDT |
3,554,234.9537 LTO |
0.3533 USDT |
0.3439 USDT |
0.3839 USDT |
0.3720 USDT |
| 2021-12-21 |
0.3457 USDT |
2,254,527.0858 LTO |
0.3206 USDT |
0.3191 USDT |
0.3575 USDT |
0.3542 USDT |
| 2021-12-20 |
0.3212 USDT |
1,211,428.1384 LTO |
0.3390 USDT |
0.3112 USDT |
0.3413 USDT |
0.3225 USDT |
| 2021-12-19 |
0.3475 USDT |
2,057,656.4440 LTO |
0.3462 USDT |
0.3360 USDT |
0.3588 USDT |
0.3410 USDT |