Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |