Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1285 USDT |
1,968,894.4439 LTO |
0.1303 USDT |
0.1258 USDT |
0.1324 USDT |
0.1297 USDT |
| 2024-03-16 |
0.1395 USDT |
2,936,749.3172 LTO |
0.1438 USDT |
0.1279 USDT |
0.1510 USDT |
0.1330 USDT |
| 2024-03-15 |
0.1435 USDT |
4,434,724.7811 LTO |
0.1359 USDT |
0.1322 USDT |
0.1530 USDT |
0.1428 USDT |
| 2024-03-14 |
0.1346 USDT |
2,559,707.5069 LTO |
0.1418 USDT |
0.1276 USDT |
0.1474 USDT |
0.1352 USDT |
| 2024-03-13 |
0.1405 USDT |
4,482,124.2299 LTO |
0.1286 USDT |
0.1226 USDT |
0.1473 USDT |
0.1430 USDT |
| 2024-03-12 |
0.1289 USDT |
3,416,906.2751 LTO |
0.1287 USDT |
0.1196 USDT |
0.1326 USDT |
0.1277 USDT |
| 2024-03-11 |
0.1256 USDT |
3,509,490.5625 LTO |
0.1215 USDT |
0.1179 USDT |
0.1298 USDT |
0.1285 USDT |
| 2024-03-10 |
0.1192 USDT |
2,807,647.9919 LTO |
0.1239 USDT |
0.1165 USDT |
0.1247 USDT |
0.1184 USDT |
| 2024-03-09 |
0.1234 USDT |
1,812,065.4490 LTO |
0.1227 USDT |
0.1224 USDT |
0.1257 USDT |
0.1236 USDT |
| 2024-03-08 |
0.1226 USDT |
3,839,069.3339 LTO |
0.1191 USDT |
0.1171 USDT |
0.1311 USDT |
0.1213 USDT |
| 2024-03-07 |
0.1141 USDT |
2,701,612.2996 LTO |
0.1146 USDT |
0.1105 USDT |
0.1193 USDT |
0.1192 USDT |
| 2024-03-06 |
0.1093 USDT |
1,909,101.2296 LTO |
0.1068 USDT |
0.1045 USDT |
0.1139 USDT |
0.1134 USDT |
| 2024-03-05 |
0.1129 USDT |
2,342,314.3796 LTO |
0.1125 USDT |
0.0931 USDT |
0.1180 USDT |
0.1026 USDT |
| 2024-03-04 |
0.1154 USDT |
1,000,885.3060 LTO |
0.1151 USDT |
0.1103 USDT |
0.1191 USDT |
0.1144 USDT |
| 2024-03-03 |
0.1149 USDT |
1,818,842.1039 LTO |
0.1157 USDT |
0.1069 USDT |
0.1165 USDT |
0.1149 USDT |
| 2024-03-02 |
0.1126 USDT |
2,014,082.4586 LTO |
0.1062 USDT |
0.1057 USDT |
0.1165 USDT |
0.1134 USDT |
| 2024-03-01 |
0.1055 USDT |
2,669,104.6059 LTO |
0.1037 USDT |
0.1037 USDT |
0.1074 USDT |
0.1055 USDT |
| 2024-02-29 |
0.1030 USDT |
6,259,127.4832 LTO |
0.1007 USDT |
0.0994 USDT |
0.1062 USDT |
0.1032 USDT |
| 2024-02-28 |
0.0988 USDT |
4,137,071.8765 LTO |
0.1019 USDT |
0.0961 USDT |
0.1042 USDT |
0.0985 USDT |
| 2024-02-27 |
0.1017 USDT |
2,945,165.2247 LTO |
0.1009 USDT |
0.0998 USDT |
0.1040 USDT |
0.1007 USDT |
| 2024-02-26 |
0.0998 USDT |
629,126.2621 LTO |
0.0995 USDT |
0.0970 USDT |
0.1019 USDT |
0.1004 USDT |
| 2024-02-25 |
0.0987 USDT |
2,585,927.2459 LTO |
0.0987 USDT |
0.0967 USDT |
0.1028 USDT |
0.0998 USDT |
| 2024-02-24 |
0.0944 USDT |
4,501,631.8860 LTO |
0.0938 USDT |
0.0915 USDT |
0.0990 USDT |
0.0976 USDT |
| 2024-02-23 |
0.0928 USDT |
4,191,207.6431 LTO |
0.0931 USDT |
0.0910 USDT |
0.0950 USDT |
0.0931 USDT |
| 2024-02-22 |
0.0922 USDT |
3,858,124.8522 LTO |
0.0911 USDT |
0.0895 USDT |
0.0953 USDT |
0.0940 USDT |
| 2024-02-21 |
0.0921 USDT |
6,535,980.1998 LTO |
0.0949 USDT |
0.0803 USDT |
0.0959 USDT |
0.0912 USDT |
| 2024-02-20 |
0.0949 USDT |
6,825,554.8750 LTO |
0.0943 USDT |
0.0913 USDT |
0.0984 USDT |
0.0927 USDT |
| 2024-02-19 |
0.0940 USDT |
5,375,679.6963 LTO |
0.0941 USDT |
0.0920 USDT |
0.0949 USDT |
0.0935 USDT |
| 2024-02-18 |
0.0947 USDT |
3,622,341.6393 LTO |
0.0895 USDT |
0.0886 USDT |
0.0954 USDT |
0.0937 USDT |
| 2024-02-17 |
0.0906 USDT |
6,442,707.6102 LTO |
0.0919 USDT |
0.0865 USDT |
0.0920 USDT |
0.0895 USDT |
| 2024-02-16 |
0.0899 USDT |
4,575,661.4900 LTO |
0.0888 USDT |
0.0882 USDT |
0.0919 USDT |
0.0912 USDT |
| 2024-02-15 |
0.0876 USDT |
4,082,842.8544 LTO |
0.0874 USDT |
0.0868 USDT |
0.0893 USDT |
0.0883 USDT |
| 2024-02-14 |
0.0881 USDT |
5,441,447.0284 LTO |
0.0863 USDT |
0.0857 USDT |
0.0906 USDT |
0.0874 USDT |
| 2024-02-13 |
0.0844 USDT |
6,624,287.9721 LTO |
0.0839 USDT |
0.0828 USDT |
0.0876 USDT |
0.0873 USDT |
| 2024-02-12 |
0.0819 USDT |
4,730,755.5952 LTO |
0.0821 USDT |
0.0805 USDT |
0.0842 USDT |
0.0834 USDT |
| 2024-02-11 |
0.0826 USDT |
5,840,850.5149 LTO |
0.0822 USDT |
0.0815 USDT |
0.0841 USDT |
0.0817 USDT |
| 2024-02-10 |
0.0825 USDT |
6,431,306.8078 LTO |
0.0828 USDT |
0.0809 USDT |
0.0838 USDT |
0.0824 USDT |
| 2024-02-09 |
0.0800 USDT |
7,556,267.6156 LTO |
0.0798 USDT |
0.0795 USDT |
0.0830 USDT |
0.0824 USDT |
| 2024-02-08 |
0.0790 USDT |
5,844,182.5241 LTO |
0.0789 USDT |
0.0787 USDT |
0.0807 USDT |
0.0794 USDT |
| 2024-02-07 |
0.0769 USDT |
4,727,208.5859 LTO |
0.0769 USDT |
0.0765 USDT |
0.0790 USDT |
0.0788 USDT |
| 2024-02-06 |
0.0771 USDT |
8,691,468.7966 LTO |
0.0776 USDT |
0.0760 USDT |
0.0778 USDT |
0.0771 USDT |
| 2024-02-05 |
0.0769 USDT |
3,761,119.8944 LTO |
0.0769 USDT |
0.0764 USDT |
0.0786 USDT |
0.0768 USDT |
| 2024-02-04 |
0.0770 USDT |
1,732,148.9215 LTO |
0.0779 USDT |
0.0736 USDT |
0.0785 USDT |
0.0776 USDT |
| 2024-02-03 |
0.0778 USDT |
3,028,689.1186 LTO |
0.0787 USDT |
0.0775 USDT |
0.0788 USDT |
0.0778 USDT |
| 2024-02-02 |
0.0785 USDT |
2,616,366.8700 LTO |
0.0789 USDT |
0.0776 USDT |
0.0792 USDT |
0.0788 USDT |
| 2024-02-01 |
0.0784 USDT |
2,156,988.3804 LTO |
0.0781 USDT |
0.0770 USDT |
0.0788 USDT |
0.0786 USDT |
| 2024-01-31 |
0.0800 USDT |
1,625,073.9591 LTO |
0.0810 USDT |
0.0782 USDT |
0.0813 USDT |
0.0786 USDT |
| 2024-01-30 |
0.0823 USDT |
169,363.5374 LTO |
0.0827 USDT |
0.0813 USDT |
0.0832 USDT |
0.0813 USDT |
| 2024-01-29 |
0.0833 USDT |
351,876.3407 LTO |
0.0795 USDT |
0.0795 USDT |
0.0859 USDT |
0.0829 USDT |
| 2024-01-28 |
0.0813 USDT |
217,949.2139 LTO |
0.0817 USDT |
0.0799 USDT |
0.0827 USDT |
0.0802 USDT |