Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0812 USDT |
193,558.1195 LTO |
0.0810 USDT |
0.0802 USDT |
0.0821 USDT |
0.0811 USDT |
| 2024-01-26 |
0.0791 USDT |
191,905.9118 LTO |
0.0774 USDT |
0.0768 USDT |
0.0813 USDT |
0.0808 USDT |
| 2024-01-25 |
0.0767 USDT |
236,305.4100 LTO |
0.0775 USDT |
0.0756 USDT |
0.0785 USDT |
0.0778 USDT |
| 2024-01-24 |
0.0782 USDT |
228,241.3020 LTO |
0.0781 USDT |
0.0762 USDT |
0.0800 USDT |
0.0769 USDT |
| 2024-01-23 |
0.0754 USDT |
279,037.3575 LTO |
0.0763 USDT |
0.0734 USDT |
0.0776 USDT |
0.0776 USDT |
| 2024-01-22 |
0.0786 USDT |
467,442.2507 LTO |
0.0796 USDT |
0.0762 USDT |
0.0806 USDT |
0.0765 USDT |
| 2024-01-21 |
0.0804 USDT |
130,929.1658 LTO |
0.0807 USDT |
0.0795 USDT |
0.0814 USDT |
0.0799 USDT |
| 2024-01-20 |
0.0788 USDT |
295,477.6051 LTO |
0.0791 USDT |
0.0773 USDT |
0.0806 USDT |
0.0801 USDT |
| 2024-01-19 |
0.0769 USDT |
215,994.2446 LTO |
0.0775 USDT |
0.0742 USDT |
0.0794 USDT |
0.0790 USDT |
| 2024-01-18 |
0.0792 USDT |
183,160.1939 LTO |
0.0811 USDT |
0.0763 USDT |
0.0811 USDT |
0.0767 USDT |
| 2024-01-17 |
0.0818 USDT |
420,782.9504 LTO |
0.0824 USDT |
0.0803 USDT |
0.0839 USDT |
0.0807 USDT |
| 2024-01-16 |
0.0814 USDT |
627,292.6801 LTO |
0.0810 USDT |
0.0791 USDT |
0.0832 USDT |
0.0823 USDT |
| 2024-01-15 |
0.0828 USDT |
745,511.7801 LTO |
0.0816 USDT |
0.0800 USDT |
0.0842 USDT |
0.0809 USDT |
| 2024-01-14 |
0.0819 USDT |
1,331,399.0500 LTO |
0.0820 USDT |
0.0800 USDT |
0.0840 USDT |
0.0828 USDT |
| 2024-01-13 |
0.0805 USDT |
1,104,178.0869 LTO |
0.0803 USDT |
0.0784 USDT |
0.0826 USDT |
0.0821 USDT |
| 2024-01-12 |
0.0822 USDT |
1,268,428.0006 LTO |
0.0822 USDT |
0.0797 USDT |
0.0845 USDT |
0.0809 USDT |
| 2024-01-11 |
0.0828 USDT |
863,744.2528 LTO |
0.0826 USDT |
0.0808 USDT |
0.0853 USDT |
0.0834 USDT |
| 2024-01-10 |
0.0794 USDT |
1,315,636.8315 LTO |
0.0790 USDT |
0.0764 USDT |
0.0837 USDT |
0.0824 USDT |
| 2024-01-09 |
0.0795 USDT |
1,558,520.8148 LTO |
0.0813 USDT |
0.0764 USDT |
0.0815 USDT |
0.0790 USDT |