Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0781 USDT |
1,116,009.9762 LTO |
0.0795 USDT |
0.0758 USDT |
0.0807 USDT |
0.0801 USDT |
| 2024-01-07 |
0.0821 USDT |
1,113,165.5476 LTO |
0.0833 USDT |
0.0796 USDT |
0.0841 USDT |
0.0796 USDT |
| 2024-01-06 |
0.0832 USDT |
687,319.2843 LTO |
0.0837 USDT |
0.0814 USDT |
0.0847 USDT |
0.0839 USDT |
| 2024-01-05 |
0.0836 USDT |
1,122,942.8653 LTO |
0.0855 USDT |
0.0814 USDT |
0.0864 USDT |
0.0834 USDT |
| 2024-01-04 |
0.0841 USDT |
1,251,922.0773 LTO |
0.0825 USDT |
0.0800 USDT |
0.0900 USDT |
0.0860 USDT |
| 2024-01-03 |
0.0851 USDT |
1,500,264.1106 LTO |
0.0904 USDT |
0.0793 USDT |
0.0912 USDT |
0.0832 USDT |
| 2024-01-02 |
0.0885 USDT |
1,650,721.6320 LTO |
0.0876 USDT |
0.0863 USDT |
0.0923 USDT |
0.0892 USDT |
| 2024-01-01 |
0.0856 USDT |
479,018.3759 LTO |
0.0840 USDT |
0.0826 USDT |
0.0876 USDT |
0.0874 USDT |
| 2023-12-31 |
0.0858 USDT |
267,878.2301 LTO |
0.0845 USDT |
0.0843 USDT |
0.0871 USDT |
0.0860 USDT |
| 2023-12-30 |
0.0851 USDT |
687,854.5881 LTO |
0.0855 USDT |
0.0835 USDT |
0.0872 USDT |
0.0849 USDT |
| 2023-12-29 |
0.0877 USDT |
542,464.6654 LTO |
0.0885 USDT |
0.0854 USDT |
0.0890 USDT |
0.0860 USDT |
| 2023-12-28 |
0.0902 USDT |
834,898.8600 LTO |
0.0933 USDT |
0.0875 USDT |
0.0941 USDT |
0.0884 USDT |
| 2023-12-27 |
0.0939 USDT |
1,023,651.6986 LTO |
0.0940 USDT |
0.0912 USDT |
0.0979 USDT |
0.0933 USDT |
| 2023-12-26 |
0.0905 USDT |
1,670,814.0332 LTO |
0.0899 USDT |
0.0870 USDT |
0.0984 USDT |
0.0941 USDT |
| 2023-12-25 |
0.0889 USDT |
747,868.8447 LTO |
0.0874 USDT |
0.0865 USDT |
0.0904 USDT |
0.0890 USDT |
| 2023-12-24 |
0.0886 USDT |
1,776,063.0489 LTO |
0.0871 USDT |
0.0860 USDT |
0.0916 USDT |
0.0869 USDT |
| 2023-12-23 |
0.0921 USDT |
4,407,641.2702 LTO |
0.0870 USDT |
0.0835 USDT |
0.1021 USDT |
0.0878 USDT |
| 2023-12-22 |
0.0842 USDT |
3,506,490.9117 LTO |
0.0802 USDT |
0.0789 USDT |
0.0911 USDT |
0.0880 USDT |
| 2023-12-21 |
0.0782 USDT |
727,403.4362 LTO |
0.0775 USDT |
0.0769 USDT |
0.0797 USDT |
0.0781 USDT |
| 2023-12-20 |
0.0775 USDT |
903,741.7411 LTO |
0.0755 USDT |
0.0751 USDT |
0.0789 USDT |
0.0775 USDT |
| 2023-12-19 |
0.0753 USDT |
888,619.0693 LTO |
0.0737 USDT |
0.0735 USDT |
0.0774 USDT |
0.0754 USDT |
| 2023-12-18 |
0.0731 USDT |
795,879.7839 LTO |
0.0740 USDT |
0.0719 USDT |
0.0744 USDT |
0.0724 USDT |
| 2023-12-17 |
0.0752 USDT |
766,287.4066 LTO |
0.0740 USDT |
0.0728 USDT |
0.0773 USDT |
0.0745 USDT |
| 2023-12-16 |
0.0731 USDT |
428,904.0960 LTO |
0.0728 USDT |
0.0712 USDT |
0.0744 USDT |
0.0739 USDT |
| 2023-12-15 |
0.0745 USDT |
218,823.8657 LTO |
0.0760 USDT |
0.0732 USDT |
0.0760 USDT |
0.0734 USDT |
| 2023-12-14 |
0.0753 USDT |
1,232,661.7602 LTO |
0.0751 USDT |
0.0746 USDT |
0.0761 USDT |
0.0752 USDT |
| 2023-12-13 |
0.0738 USDT |
421,270.3345 LTO |
0.0740 USDT |
0.0722 USDT |
0.0754 USDT |
0.0752 USDT |
| 2023-12-12 |
0.0747 USDT |
838,898.2521 LTO |
0.0741 USDT |
0.0732 USDT |
0.0764 USDT |
0.0735 USDT |
| 2023-12-11 |
0.0755 USDT |
2,073,646.4982 LTO |
0.0780 USDT |
0.0727 USDT |
0.0780 USDT |
0.0743 USDT |
| 2023-12-10 |
0.0772 USDT |
1,024,553.6923 LTO |
0.0773 USDT |
0.0753 USDT |
0.0785 USDT |
0.0774 USDT |
| 2023-12-09 |
0.0779 USDT |
1,198,295.5357 LTO |
0.0771 USDT |
0.0763 USDT |
0.0809 USDT |
0.0781 USDT |
| 2023-12-08 |
0.0753 USDT |
715,599.8634 LTO |
0.0753 USDT |
0.0745 USDT |
0.0771 USDT |
0.0767 USDT |
| 2023-12-07 |
0.0743 USDT |
1,511,626.6045 LTO |
0.0754 USDT |
0.0727 USDT |
0.0758 USDT |
0.0751 USDT |
| 2023-12-06 |
0.0752 USDT |
885,531.0706 LTO |
0.0747 USDT |
0.0740 USDT |
0.0766 USDT |
0.0761 USDT |
| 2023-12-05 |
0.0737 USDT |
1,291,974.4603 LTO |
0.0741 USDT |
0.0725 USDT |
0.0750 USDT |
0.0750 USDT |
| 2023-12-04 |
0.0741 USDT |
1,391,860.5303 LTO |
0.0745 USDT |
0.0724 USDT |
0.0755 USDT |
0.0737 USDT |
| 2023-12-03 |
0.0737 USDT |
480,413.1816 LTO |
0.0737 USDT |
0.0732 USDT |
0.0747 USDT |
0.0737 USDT |
| 2023-12-02 |
0.0734 USDT |
318,663.6335 LTO |
0.0739 USDT |
0.0726 USDT |
0.0743 USDT |
0.0739 USDT |
| 2023-12-01 |
0.0757 USDT |
1,710,149.5797 LTO |
0.0746 USDT |
0.0730 USDT |
0.0799 USDT |
0.0739 USDT |
| 2023-11-30 |
0.0726 USDT |
1,228,954.1194 LTO |
0.0707 USDT |
0.0704 USDT |
0.0747 USDT |
0.0723 USDT |
| 2023-11-29 |
0.0701 USDT |
1,888,633.2823 LTO |
0.0697 USDT |
0.0687 USDT |
0.0723 USDT |
0.0718 USDT |
| 2023-11-28 |
0.0694 USDT |
1,632,705.7649 LTO |
0.0688 USDT |
0.0671 USDT |
0.0712 USDT |
0.0697 USDT |
| 2023-11-27 |
0.0685 USDT |
1,351,879.7599 LTO |
0.0700 USDT |
0.0668 USDT |
0.0703 USDT |
0.0678 USDT |
| 2023-11-26 |
0.0709 USDT |
1,066,849.7389 LTO |
0.0711 USDT |
0.0691 USDT |
0.0731 USDT |
0.0701 USDT |
| 2023-11-25 |
0.0687 USDT |
548,726.4505 LTO |
0.0673 USDT |
0.0669 USDT |
0.0716 USDT |
0.0712 USDT |
| 2023-11-24 |
0.0673 USDT |
546,674.2633 LTO |
0.0656 USDT |
0.0652 USDT |
0.0684 USDT |
0.0676 USDT |
| 2023-11-23 |
0.0649 USDT |
780,907.2315 LTO |
0.0651 USDT |
0.0640 USDT |
0.0657 USDT |
0.0652 USDT |
| 2023-11-22 |
0.0637 USDT |
1,386,189.4066 LTO |
0.0614 USDT |
0.0614 USDT |
0.0659 USDT |
0.0652 USDT |
| 2023-11-21 |
0.0669 USDT |
915,456.7000 LTO |
0.0683 USDT |
0.0635 USDT |
0.0685 USDT |
0.0643 USDT |
| 2023-11-20 |
0.0680 USDT |
1,559,639.5310 LTO |
0.0683 USDT |
0.0670 USDT |
0.0691 USDT |
0.0673 USDT |