Identifier on Kucoin: LUCE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.1247 USDT |
3,285,106.3000 LUCE |
0.1137 USDT |
0.1087 USDT |
0.1366 USDT |
0.1184 USDT |
| 2024-12-04 |
0.1224 USDT |
1,744,361.2000 LUCE |
0.1211 USDT |
0.1150 USDT |
0.1288 USDT |
0.1171 USDT |
| 2024-12-03 |
0.1146 USDT |
3,434,314.6000 LUCE |
0.1126 USDT |
0.1011 USDT |
0.1310 USDT |
0.1299 USDT |
| 2024-12-02 |
0.1222 USDT |
4,754,892.0000 LUCE |
0.1335 USDT |
0.1069 USDT |
0.1497 USDT |
0.1116 USDT |
| 2024-12-01 |
0.1341 USDT |
1,927,117.5000 LUCE |
0.1351 USDT |
0.1279 USDT |
0.1438 USDT |
0.1340 USDT |
| 2024-11-30 |
0.1432 USDT |
1,682,148.0000 LUCE |
0.1530 USDT |
0.1324 USDT |
0.1615 USDT |
0.1350 USDT |
| 2024-11-29 |
0.1356 USDT |
3,518,926.7000 LUCE |
0.1176 USDT |
0.1168 USDT |
0.1530 USDT |
0.1452 USDT |
| 2024-11-28 |
0.1275 USDT |
2,977,193.6000 LUCE |
0.1385 USDT |
0.1165 USDT |
0.1415 USDT |
0.1218 USDT |
| 2024-11-27 |
0.1391 USDT |
4,000,113.2000 LUCE |
0.1390 USDT |
0.1252 USDT |
0.1540 USDT |
0.1395 USDT |
| 2024-11-26 |
0.1283 USDT |
7,782,235.9000 LUCE |
0.1166 USDT |
0.1080 USDT |
0.1498 USDT |
0.1416 USDT |
| 2024-11-25 |
0.1380 USDT |
7,859,192.4000 LUCE |
0.1431 USDT |
0.1092 USDT |
0.1700 USDT |
0.1158 USDT |
| 2024-11-24 |
0.1197 USDT |
5,353,901.0000 LUCE |
0.1202 USDT |
0.1049 USDT |
0.1382 USDT |
0.1353 USDT |
| 2024-11-23 |
0.1365 USDT |
4,046,338.3000 LUCE |
0.1332 USDT |
0.1223 USDT |
0.1547 USDT |
0.1226 USDT |
| 2024-11-22 |
0.1510 USDT |
7,247,347.2000 LUCE |
0.1757 USDT |
0.1253 USDT |
0.1861 USDT |
0.1338 USDT |
| 2024-11-21 |
0.1749 USDT |
5,581,347.8000 LUCE |
0.1650 USDT |
0.1500 USDT |
0.2000 USDT |
0.1583 USDT |
| 2024-11-20 |
0.1862 USDT |
9,100,776.9000 LUCE |
0.2234 USDT |
0.1562 USDT |
0.2236 USDT |
0.1816 USDT |
| 2024-11-19 |
0.2367 USDT |
8,283,066.8000 LUCE |
0.2025 USDT |
0.1869 USDT |
0.2690 USDT |
0.2240 USDT |
| 2024-11-18 |
0.2328 USDT |
6,119,164.4000 LUCE |
0.2277 USDT |
0.1903 USDT |
0.2720 USDT |
0.1962 USDT |
| 2024-11-17 |
0.1934 USDT |
7,213,369.0000 LUCE |
0.1944 USDT |
0.1507 USDT |
0.2450 USDT |
0.2141 USDT |
| 2024-11-16 |
0.2058 USDT |
6,655,444.3000 LUCE |
0.2237 USDT |
0.1642 USDT |
0.2500 USDT |
0.1902 USDT |
| 2024-11-15 |
0.2410 USDT |
4,770,997.3000 LUCE |
0.2290 USDT |
0.1956 USDT |
0.2870 USDT |
0.2300 USDT |
| 2024-11-14 |
0.2447 USDT |
12,616,975.7000 LUCE |
0.2875 USDT |
0.1888 USDT |
0.3200 USDT |
0.2220 USDT |
| 2024-11-13 |
0.1917 USDT |
14,684,411.6000 LUCE |
0.1527 USDT |
0.1160 USDT |
0.2934 USDT |
0.2697 USDT |
| 2024-11-12 |
0.1366 USDT |
13,511,505.4000 LUCE |
0.1221 USDT |
0.1044 USDT |
0.1790 USDT |
0.1492 USDT |
| 2024-11-11 |
0.1006 USDT |
18,470,618.2000 LUCE |
0.0680 USDT |
0.0680 USDT |
0.2500 USDT |
0.0950 USDT |