Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.0669 USDT |
1,095,928.8957 LTO |
0.0667 USDT |
0.0658 USDT |
0.0679 USDT |
0.0678 USDT |
| 2023-11-18 |
0.0660 USDT |
1,470,100.3510 LTO |
0.0671 USDT |
0.0645 USDT |
0.0673 USDT |
0.0665 USDT |
| 2023-11-17 |
0.0681 USDT |
1,463,532.4772 LTO |
0.0682 USDT |
0.0652 USDT |
0.0698 USDT |
0.0669 USDT |
| 2023-11-16 |
0.0695 USDT |
1,801,178.7413 LTO |
0.0710 USDT |
0.0667 USDT |
0.0712 USDT |
0.0688 USDT |
| 2023-11-15 |
0.0701 USDT |
2,567,761.9362 LTO |
0.0678 USDT |
0.0678 USDT |
0.0718 USDT |
0.0708 USDT |
| 2023-11-14 |
0.0682 USDT |
1,657,559.2503 LTO |
0.0700 USDT |
0.0657 USDT |
0.0700 USDT |
0.0676 USDT |
| 2023-11-13 |
0.0726 USDT |
813,600.7186 LTO |
0.0734 USDT |
0.0695 USDT |
0.0739 USDT |
0.0702 USDT |
| 2023-11-12 |
0.0722 USDT |
1,049,674.3044 LTO |
0.0720 USDT |
0.0694 USDT |
0.0738 USDT |
0.0734 USDT |
| 2023-11-11 |
0.0708 USDT |
1,857,338.6535 LTO |
0.0712 USDT |
0.0694 USDT |
0.0724 USDT |
0.0721 USDT |
| 2023-11-10 |
0.0701 USDT |
1,770,163.8428 LTO |
0.0694 USDT |
0.0689 USDT |
0.0713 USDT |
0.0709 USDT |
| 2023-11-09 |
0.0698 USDT |
2,650,910.9371 LTO |
0.0705 USDT |
0.0668 USDT |
0.0720 USDT |
0.0685 USDT |
| 2023-11-08 |
0.0696 USDT |
685,310.2717 LTO |
0.0684 USDT |
0.0679 USDT |
0.0712 USDT |
0.0703 USDT |
| 2023-11-07 |
0.0681 USDT |
1,877,386.6103 LTO |
0.0686 USDT |
0.0663 USDT |
0.0694 USDT |
0.0679 USDT |
| 2023-11-06 |
0.0679 USDT |
2,116,739.7136 LTO |
0.0672 USDT |
0.0668 USDT |
0.0691 USDT |
0.0685 USDT |
| 2023-11-05 |
0.0670 USDT |
2,233,491.6169 LTO |
0.0664 USDT |
0.0659 USDT |
0.0684 USDT |
0.0673 USDT |
| 2023-11-04 |
0.0655 USDT |
2,549,660.8322 LTO |
0.0652 USDT |
0.0648 USDT |
0.0676 USDT |
0.0660 USDT |
| 2023-11-03 |
0.0643 USDT |
1,951,021.9318 LTO |
0.0651 USDT |
0.0630 USDT |
0.0655 USDT |
0.0647 USDT |
| 2023-11-02 |
0.0651 USDT |
2,339,179.6726 LTO |
0.0653 USDT |
0.0630 USDT |
0.0667 USDT |
0.0647 USDT |
| 2023-11-01 |
0.0631 USDT |
2,218,557.2489 LTO |
0.0632 USDT |
0.0619 USDT |
0.0651 USDT |
0.0649 USDT |
| 2023-10-31 |
0.0636 USDT |
2,387,040.0874 LTO |
0.0643 USDT |
0.0616 USDT |
0.0654 USDT |
0.0629 USDT |
| 2023-10-30 |
0.0640 USDT |
1,920,161.6482 LTO |
0.0637 USDT |
0.0631 USDT |
0.0653 USDT |
0.0640 USDT |
| 2023-10-29 |
0.0634 USDT |
2,492,002.3994 LTO |
0.0636 USDT |
0.0629 USDT |
0.0640 USDT |
0.0639 USDT |
| 2023-10-28 |
0.0625 USDT |
1,867,518.3182 LTO |
0.0616 USDT |
0.0616 USDT |
0.0639 USDT |
0.0637 USDT |
| 2023-10-27 |
0.0618 USDT |
2,634,295.0004 LTO |
0.0630 USDT |
0.0607 USDT |
0.0631 USDT |
0.0615 USDT |
| 2023-10-26 |
0.0631 USDT |
2,317,886.3636 LTO |
0.0635 USDT |
0.0608 USDT |
0.0658 USDT |
0.0629 USDT |
| 2023-10-25 |
0.0615 USDT |
2,403,925.7905 LTO |
0.0613 USDT |
0.0604 USDT |
0.0627 USDT |
0.0617 USDT |
| 2023-10-24 |
0.0612 USDT |
2,999,285.9498 LTO |
0.0589 USDT |
0.0584 USDT |
0.0688 USDT |
0.0611 USDT |
| 2023-10-23 |
0.0575 USDT |
2,727,445.6277 LTO |
0.0575 USDT |
0.0568 USDT |
0.0594 USDT |
0.0589 USDT |
| 2023-10-22 |
0.0566 USDT |
1,767,065.1226 LTO |
0.0568 USDT |
0.0559 USDT |
0.0572 USDT |
0.0572 USDT |
| 2023-10-21 |
0.0565 USDT |
2,292,147.8887 LTO |
0.0555 USDT |
0.0551 USDT |
0.0583 USDT |
0.0570 USDT |
| 2023-10-20 |
0.0556 USDT |
2,095,853.5553 LTO |
0.0557 USDT |
0.0552 USDT |
0.0565 USDT |
0.0557 USDT |