Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.2054 USDT |
1,009,278.1921 LTO |
0.2126 USDT |
0.1929 USDT |
0.2181 USDT |
0.2074 USDT |
| 2024-04-16 |
0.2054 USDT |
1,120,877.8417 LTO |
0.2086 USDT |
0.1963 USDT |
0.2132 USDT |
0.2116 USDT |
| 2024-04-15 |
0.2175 USDT |
1,787,411.1575 LTO |
0.2162 USDT |
0.1987 USDT |
0.2345 USDT |
0.2068 USDT |
| 2024-04-14 |
0.2090 USDT |
2,417,099.4436 LTO |
0.2010 USDT |
0.1850 USDT |
0.2271 USDT |
0.2022 USDT |
| 2024-04-13 |
0.2100 USDT |
3,120,503.9925 LTO |
0.2157 USDT |
0.1803 USDT |
0.2373 USDT |
0.2021 USDT |
| 2024-04-12 |
0.2415 USDT |
3,318,581.5098 LTO |
0.2412 USDT |
0.2036 USDT |
0.2668 USDT |
0.2160 USDT |
| 2024-04-11 |
0.2470 USDT |
1,148,159.6456 LTO |
0.2522 USDT |
0.2381 USDT |
0.2607 USDT |
0.2425 USDT |
| 2024-04-10 |
0.2476 USDT |
1,910,707.6601 LTO |
0.2442 USDT |
0.2360 USDT |
0.2578 USDT |
0.2522 USDT |
| 2024-04-09 |
0.2530 USDT |
1,970,335.2761 LTO |
0.2577 USDT |
0.2417 USDT |
0.2650 USDT |
0.2445 USDT |
| 2024-04-08 |
0.2628 USDT |
2,192,533.9185 LTO |
0.2474 USDT |
0.2404 USDT |
0.2772 USDT |
0.2586 USDT |
| 2024-04-07 |
0.2474 USDT |
1,345,556.9905 LTO |
0.2454 USDT |
0.2419 USDT |
0.2572 USDT |
0.2473 USDT |
| 2024-04-06 |
0.2508 USDT |
3,113,201.7756 LTO |
0.2313 USDT |
0.2269 USDT |
0.2672 USDT |
0.2494 USDT |
| 2024-04-05 |
0.2250 USDT |
2,389,740.5772 LTO |
0.2398 USDT |
0.2138 USDT |
0.2438 USDT |
0.2316 USDT |
| 2024-04-04 |
0.2264 USDT |
1,694,971.6853 LTO |
0.2192 USDT |
0.2063 USDT |
0.2486 USDT |
0.2387 USDT |
| 2024-04-03 |
0.2279 USDT |
2,042,845.7366 LTO |
0.2302 USDT |
0.2149 USDT |
0.2440 USDT |
0.2199 USDT |
| 2024-04-02 |
0.2371 USDT |
2,638,703.3403 LTO |
0.2637 USDT |
0.2233 USDT |
0.2656 USDT |
0.2312 USDT |
| 2024-04-01 |
0.2611 USDT |
2,660,768.3916 LTO |
0.2720 USDT |
0.2480 USDT |
0.2808 USDT |
0.2615 USDT |
| 2024-03-31 |
0.2603 USDT |
2,765,700.9066 LTO |
0.2599 USDT |
0.2478 USDT |
0.2841 USDT |
0.2740 USDT |
| 2024-03-30 |
0.2714 USDT |
2,958,031.1761 LTO |
0.2670 USDT |
0.2560 USDT |
0.2893 USDT |
0.2606 USDT |
| 2024-03-29 |
0.2608 USDT |
4,207,413.9917 LTO |
0.2538 USDT |
0.2385 USDT |
0.2957 USDT |
0.2630 USDT |
| 2024-03-28 |
0.2586 USDT |
4,117,443.0453 LTO |
0.2467 USDT |
0.2383 USDT |
0.2880 USDT |
0.2556 USDT |
| 2024-03-27 |
0.2664 USDT |
6,756,899.9889 LTO |
0.2766 USDT |
0.2405 USDT |
0.3010 USDT |
0.2441 USDT |
| 2024-03-26 |
0.2589 USDT |
8,577,238.9723 LTO |
0.2468 USDT |
0.2214 USDT |
0.2968 USDT |
0.2756 USDT |
| 2024-03-25 |
0.2325 USDT |
9,956,667.4889 LTO |
0.1879 USDT |
0.1855 USDT |
0.2616 USDT |
0.2442 USDT |
| 2024-03-24 |
0.1917 USDT |
4,305,617.9878 LTO |
0.1763 USDT |
0.1760 USDT |
0.2055 USDT |
0.1938 USDT |
| 2024-03-23 |
0.1745 USDT |
2,947,176.0068 LTO |
0.1663 USDT |
0.1600 USDT |
0.1866 USDT |
0.1753 USDT |
| 2024-03-22 |
0.1720 USDT |
3,281,946.5159 LTO |
0.1847 USDT |
0.1622 USDT |
0.1860 USDT |
0.1641 USDT |
| 2024-03-21 |
0.1777 USDT |
6,482,604.5344 LTO |
0.1579 USDT |
0.1557 USDT |
0.1949 USDT |
0.1816 USDT |
| 2024-03-20 |
0.1503 USDT |
4,788,951.8030 LTO |
0.1574 USDT |
0.1421 USDT |
0.1640 USDT |
0.1566 USDT |
| 2024-03-19 |
0.1578 USDT |
13,767,854.7701 LTO |
0.1554 USDT |
0.1337 USDT |
0.1800 USDT |
0.1520 USDT |
| 2024-03-18 |
0.1284 USDT |
3,186,246.2771 LTO |
0.1295 USDT |
0.1236 USDT |
0.1402 USDT |
0.1387 USDT |
| 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 |