Crypto exchange Kucoin
Market LUCE (LUCE) / Tether (USDT)
Identifier on Kucoin: LUCE-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.0127 USDT | 7,975,553.2000 LUCE | 0.0135 USDT | 0.0119 USDT | 0.0137 USDT | 0.0121 USDT |
| 2025-01-23 | 0.0151 USDT | 7,504,850.1000 LUCE | 0.0173 USDT | 0.0138 USDT | 0.0173 USDT | 0.0140 USDT |
| 2025-01-22 | 0.0174 USDT | 6,178,845.9000 LUCE | 0.0152 USDT | 0.0151 USDT | 0.0189 USDT | 0.0169 USDT |
| 2025-01-21 | 0.0170 USDT | 20,102,850.0000 LUCE | 0.0161 USDT | 0.0149 USDT | 0.0200 USDT | 0.0165 USDT |
| 2025-01-20 | 0.0144 USDT | 17,400,231.1000 LUCE | 0.0150 USDT | 0.0125 USDT | 0.0196 USDT | 0.0151 USDT |
| 2025-01-19 | 0.0179 USDT | 24,239,834.7000 LUCE | 0.0212 USDT | 0.0145 USDT | 0.0220 USDT | 0.0157 USDT |
| 2025-01-18 | 0.0227 USDT | 17,487,527.1000 LUCE | 0.0298 USDT | 0.0200 USDT | 0.0301 USDT | 0.0215 USDT |
| 2025-01-17 | 0.0287 USDT | 6,127,292.6000 LUCE | 0.0272 USDT | 0.0272 USDT | 0.0309 USDT | 0.0301 USDT |
| 2025-01-16 | 0.0294 USDT | 5,296,773.2000 LUCE | 0.0319 USDT | 0.0281 USDT | 0.0321 USDT | 0.0283 USDT |
| 2025-01-15 | 0.0315 USDT | 7,675,743.8000 LUCE | 0.0350 USDT | 0.0287 USDT | 0.0357 USDT | 0.0329 USDT |
| 2025-01-14 | 0.0347 USDT | 9,030,028.3000 LUCE | 0.0317 USDT | 0.0311 USDT | 0.0389 USDT | 0.0359 USDT |
| 2025-01-13 | 0.0272 USDT | 5,761,928.9000 LUCE | 0.0296 USDT | 0.0251 USDT | 0.0310 USDT | 0.0286 USDT |
| 2025-01-12 | 0.0296 USDT | 14,014,113.5000 LUCE | 0.0253 USDT | 0.0241 USDT | 0.0351 USDT | 0.0335 USDT |
| 2025-01-11 | 0.0260 USDT | 7,786,875.4000 LUCE | 0.0263 USDT | 0.0237 USDT | 0.0450 USDT | 0.0252 USDT |
| 2025-01-10 | 0.0269 USDT | 5,806,139.0000 LUCE | 0.0241 USDT | 0.0236 USDT | 0.0296 USDT | 0.0267 USDT |
| 2025-01-09 | 0.0274 USDT | 6,330,684.8000 LUCE | 0.0300 USDT | 0.0230 USDT | 0.0308 USDT | 0.0237 USDT |
| 2025-01-08 | 0.0328 USDT | 5,943,479.1000 LUCE | 0.0358 USDT | 0.0287 USDT | 0.0366 USDT | 0.0305 USDT |
| 2025-01-07 | 0.0408 USDT | 5,445,391.0000 LUCE | 0.0409 USDT | 0.0363 USDT | 0.0447 USDT | 0.0372 USDT |
| 2025-01-06 | 0.0430 USDT | 9,683,785.0000 LUCE | 0.0393 USDT | 0.0382 USDT | 0.0473 USDT | 0.0399 USDT |
| 2025-01-05 | 0.0394 USDT | 4,243,609.1000 LUCE | 0.0414 USDT | 0.0378 USDT | 0.0416 USDT | 0.0389 USDT |
| 2025-01-04 | 0.0437 USDT | 6,031,045.2000 LUCE | 0.0429 USDT | 0.0406 USDT | 0.0477 USDT | 0.0414 USDT |
| 2025-01-03 | 0.0409 USDT | 11,225,299.2000 LUCE | 0.0437 USDT | 0.0372 USDT | 0.0467 USDT | 0.0426 USDT |
| 2025-01-02 | 0.0439 USDT | 11,350,525.9000 LUCE | 0.0386 USDT | 0.0383 USDT | 0.0553 USDT | 0.0432 USDT |
| 2025-01-01 | 0.0394 USDT | 4,794,261.1000 LUCE | 0.0384 USDT | 0.0375 USDT | 0.0419 USDT | 0.0398 USDT |
| 2024-12-31 | 0.0427 USDT | 7,437,490.6000 LUCE | 0.0498 USDT | 0.0405 USDT | 0.0498 USDT | 0.0410 USDT |
| 2024-12-30 | 0.0511 USDT | 3,891,247.3000 LUCE | 0.0491 USDT | 0.0484 USDT | 0.0541 USDT | 0.0501 USDT |
| 2024-12-29 | 0.0532 USDT | 3,804,648.8000 LUCE | 0.0588 USDT | 0.0491 USDT | 0.0588 USDT | 0.0500 USDT |
| 2024-12-28 | 0.0570 USDT | 2,632,906.9000 LUCE | 0.0564 USDT | 0.0551 USDT | 0.0591 USDT | 0.0573 USDT |
| 2024-12-27 | 0.0626 USDT | 4,465,618.9000 LUCE | 0.0573 USDT | 0.0566 USDT | 0.0694 USDT | 0.0580 USDT |
| 2024-12-26 | 0.0637 USDT | 8,560,047.8000 LUCE | 0.0676 USDT | 0.0566 USDT | 0.0790 USDT | 0.0578 USDT |
| 2024-12-25 | 0.0684 USDT | 5,739,923.5000 LUCE | 0.0731 USDT | 0.0636 USDT | 0.0760 USDT | 0.0652 USDT |
| 2024-12-24 | 0.0834 USDT | 4,620,820.2000 LUCE | 0.0891 USDT | 0.0764 USDT | 0.1020 USDT | 0.0793 USDT |
| 2024-12-23 | 0.0925 USDT | 6,407,279.9000 LUCE | 0.0836 USDT | 0.0782 USDT | 0.1500 USDT | 0.0859 USDT |
| 2024-12-22 | 0.0778 USDT | 8,176,930.9000 LUCE | 0.0582 USDT | 0.0577 USDT | 0.0942 USDT | 0.0873 USDT |
| 2024-12-21 | 0.0652 USDT | 3,768,052.5000 LUCE | 0.0690 USDT | 0.0576 USDT | 0.0729 USDT | 0.0586 USDT |
| 2024-12-20 | 0.0600 USDT | 9,901,145.9000 LUCE | 0.0539 USDT | 0.0481 USDT | 0.0771 USDT | 0.0688 USDT |
| 2024-12-19 | 0.0625 USDT | 7,196,514.7000 LUCE | 0.0745 USDT | 0.0501 USDT | 0.0752 USDT | 0.0542 USDT |
| 2024-12-18 | 0.0818 USDT | 5,319,879.9000 LUCE | 0.0921 USDT | 0.0717 USDT | 0.0952 USDT | 0.0751 USDT |
| 2024-12-17 | 0.0913 USDT | 2,985,291.3000 LUCE | 0.0847 USDT | 0.0811 USDT | 0.1022 USDT | 0.0956 USDT |
| 2024-12-16 | 0.0974 USDT | 5,294,410.2000 LUCE | 0.1030 USDT | 0.0864 USDT | 0.1107 USDT | 0.0905 USDT |
| 2024-12-15 | 0.1117 USDT | 1,733,503.6000 LUCE | 0.1094 USDT | 0.0993 USDT | 0.1179 USDT | 0.1017 USDT |
| 2024-12-14 | 0.1134 USDT | 2,342,397.9000 LUCE | 0.1146 USDT | 0.1055 USDT | 0.1216 USDT | 0.1073 USDT |
| 2024-12-13 | 0.1181 USDT | 2,142,077.9000 LUCE | 0.1230 USDT | 0.1111 USDT | 0.1239 USDT | 0.1151 USDT |
| 2024-12-12 | 0.1396 USDT | 2,268,927.0000 LUCE | 0.1428 USDT | 0.1222 USDT | 0.1504 USDT | 0.1228 USDT |
| 2024-12-11 | 0.1412 USDT | 2,028,946.3000 LUCE | 0.1285 USDT | 0.1240 USDT | 0.1549 USDT | 0.1468 USDT |
| 2024-12-10 | 0.1332 USDT | 3,327,340.8000 LUCE | 0.1341 USDT | 0.1194 USDT | 0.1451 USDT | 0.1283 USDT |
| 2024-12-09 | 0.1575 USDT | 3,008,416.0000 LUCE | 0.1718 USDT | 0.1350 USDT | 0.1831 USDT | 0.1373 USDT |
| 2024-12-08 | 0.1641 USDT | 3,776,211.5000 LUCE | 0.1525 USDT | 0.1507 USDT | 0.1750 USDT | 0.1663 USDT |
| 2024-12-07 | 0.1440 USDT | 3,931,601.3000 LUCE | 0.1249 USDT | 0.1185 USDT | 0.1576 USDT | 0.1528 USDT |
| 2024-12-06 | 0.1229 USDT | 1,411,295.4000 LUCE | 0.1161 USDT | 0.1150 USDT | 0.1296 USDT | 0.1245 USDT |
12