Identifier on Kucoin: LYX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.5341 USDT |
177,098.2838 |
1.5526 USDT |
1.4891 USDT |
1.6897 USDT |
1.4931 USDT |
| 2024-10-02 |
1.6015 USDT |
88,171.1763 |
1.5525 USDT |
1.5390 USDT |
1.7220 USDT |
1.5949 USDT |
| 2024-10-01 |
1.6479 USDT |
104,657.7696 |
1.6000 USDT |
1.5852 USDT |
1.7152 USDT |
1.6092 USDT |
| 2024-09-30 |
1.6763 USDT |
69,182.4677 |
1.7051 USDT |
1.6313 USDT |
1.7336 USDT |
1.6473 USDT |
| 2024-09-29 |
1.6879 USDT |
105,659.1109 |
1.7174 USDT |
1.6438 USDT |
1.7613 USDT |
1.7147 USDT |
| 2024-09-28 |
1.7095 USDT |
87,050.0688 |
1.7085 USDT |
1.6690 USDT |
1.7493 USDT |
1.7055 USDT |
| 2024-09-27 |
1.7333 USDT |
129,765.3450 |
1.6958 USDT |
1.6661 USDT |
1.8069 USDT |
1.7143 USDT |
| 2024-09-26 |
1.6959 USDT |
200,114.8839 |
1.7660 USDT |
1.5096 USDT |
1.8144 USDT |
1.6915 USDT |
| 2024-09-25 |
1.8232 USDT |
90,828.8757 |
1.8001 USDT |
1.7614 USDT |
1.9500 USDT |
1.7830 USDT |
| 2024-09-24 |
1.7897 USDT |
144,140.5039 |
1.8855 USDT |
1.7091 USDT |
1.8900 USDT |
1.7746 USDT |
| 2024-09-23 |
1.8885 USDT |
128,543.4293 |
1.9328 USDT |
1.7700 USDT |
1.9860 USDT |
1.8041 USDT |
| 2024-09-22 |
1.9440 USDT |
97,465.2059 |
2.0385 USDT |
1.8600 USDT |
2.0385 USDT |
1.8996 USDT |
| 2024-09-21 |
2.0225 USDT |
95,258.4054 |
2.0483 USDT |
1.9500 USDT |
2.0669 USDT |
2.0359 USDT |
| 2024-09-20 |
2.0780 USDT |
89,951.4123 |
2.0921 USDT |
2.0340 USDT |
2.1239 USDT |
2.0432 USDT |
| 2024-09-19 |
2.1158 USDT |
93,694.6068 |
2.1652 USDT |
2.0500 USDT |
2.1990 USDT |
2.0860 USDT |
| 2024-09-18 |
2.0885 USDT |
108,627.3091 |
2.0504 USDT |
2.0200 USDT |
2.2000 USDT |
2.1597 USDT |
| 2024-09-17 |
2.1059 USDT |
89,119.7987 |
2.1190 USDT |
2.0395 USDT |
2.1702 USDT |
2.0438 USDT |
| 2024-09-16 |
2.0771 USDT |
85,501.8253 |
2.1311 USDT |
2.0180 USDT |
2.1311 USDT |
2.1069 USDT |
| 2024-09-15 |
2.1897 USDT |
85,701.9902 |
2.1891 USDT |
2.0859 USDT |
2.2500 USDT |
2.0995 USDT |
| 2024-09-14 |
2.1862 USDT |
99,802.7936 |
2.0999 USDT |
2.0869 USDT |
2.2600 USDT |
2.1749 USDT |
| 2024-09-13 |
2.1062 USDT |
78,620.1035 |
2.1780 USDT |
2.0638 USDT |
2.1826 USDT |
2.1042 USDT |
| 2024-09-12 |
2.1191 USDT |
74,773.2140 |
2.0811 USDT |
2.0604 USDT |
2.1669 USDT |
2.1353 USDT |
| 2024-09-11 |
2.0791 USDT |
85,398.6314 |
2.1067 USDT |
2.0321 USDT |
2.1325 USDT |
2.0644 USDT |
| 2024-09-10 |
2.1582 USDT |
77,628.8286 |
2.1761 USDT |
2.0850 USDT |
2.2599 USDT |
2.1667 USDT |
| 2024-09-09 |
2.1184 USDT |
88,655.1720 |
2.0798 USDT |
2.0319 USDT |
2.2245 USDT |
2.1806 USDT |
| 2024-09-08 |
2.1201 USDT |
79,762.5102 |
2.1150 USDT |
2.0593 USDT |
2.1999 USDT |
2.0878 USDT |
| 2024-09-07 |
2.0969 USDT |
62,890.8948 |
2.0818 USDT |
2.0535 USDT |
2.1376 USDT |
2.1323 USDT |
| 2024-09-06 |
2.1702 USDT |
69,366.7336 |
2.2660 USDT |
2.0593 USDT |
2.3000 USDT |
2.0906 USDT |
| 2024-09-05 |
2.1046 USDT |
149,261.4152 |
2.1045 USDT |
2.0060 USDT |
2.2590 USDT |
2.0928 USDT |
| 2024-09-04 |
2.1904 USDT |
93,255.9539 |
2.1900 USDT |
2.1000 USDT |
2.2550 USDT |
2.1243 USDT |
| 2024-09-03 |
2.2174 USDT |
72,048.1227 |
2.2460 USDT |
2.1674 USDT |
2.2550 USDT |
2.1987 USDT |
| 2024-09-02 |
2.1257 USDT |
93,614.3883 |
2.0961 USDT |
2.0400 USDT |
2.2448 USDT |
2.2358 USDT |
| 2024-09-01 |
2.2018 USDT |
46,815.8645 |
2.1541 USDT |
2.1490 USDT |
2.2550 USDT |
2.1900 USDT |
| 2024-08-31 |
2.1110 USDT |
77,821.2151 |
2.1603 USDT |
2.0126 USDT |
2.1944 USDT |
2.1621 USDT |
| 2024-08-30 |
2.1606 USDT |
107,704.4750 |
2.2527 USDT |
2.0500 USDT |
2.2548 USDT |
2.1586 USDT |
| 2024-08-29 |
2.2146 USDT |
77,840.4919 |
2.2162 USDT |
2.1502 USDT |
2.3007 USDT |
2.2527 USDT |
| 2024-08-28 |
2.3713 USDT |
43,382.8697 |
2.4513 USDT |
2.2507 USDT |
2.4677 USDT |
2.2521 USDT |
| 2024-08-27 |
2.5277 USDT |
39,666.6442 |
2.5169 USDT |
2.4507 USDT |
2.6053 USDT |
2.4612 USDT |
| 2024-08-26 |
2.5749 USDT |
34,423.7560 |
2.5677 USDT |
2.5141 USDT |
2.6047 USDT |
2.5182 USDT |
| 2024-08-25 |
2.4599 USDT |
39,563.1572 |
2.4727 USDT |
2.3892 USDT |
2.5589 USDT |
2.4902 USDT |
| 2024-08-24 |
2.4683 USDT |
38,359.9635 |
2.5314 USDT |
2.3488 USDT |
2.6000 USDT |
2.5186 USDT |
| 2024-08-23 |
2.3846 USDT |
38,176.9179 |
2.2810 USDT |
2.2800 USDT |
2.5599 USDT |
2.5173 USDT |
| 2024-08-22 |
2.4429 USDT |
45,214.7615 |
2.4874 USDT |
2.3506 USDT |
2.5205 USDT |
2.3506 USDT |
| 2024-08-21 |
2.3586 USDT |
95,619.5018 |
2.2211 USDT |
2.2068 USDT |
2.5956 USDT |
2.4900 USDT |
| 2024-08-20 |
2.1568 USDT |
102,933.6309 |
1.9942 USDT |
1.9879 USDT |
2.3000 USDT |
2.1579 USDT |
| 2024-08-19 |
1.9868 USDT |
78,617.9766 |
2.0306 USDT |
1.9000 USDT |
2.0800 USDT |
1.9697 USDT |
| 2024-08-18 |
2.1268 USDT |
53,604.9280 |
2.2379 USDT |
2.0000 USDT |
2.3390 USDT |
2.0346 USDT |
| 2024-08-17 |
2.2993 USDT |
198,591.0137 |
1.9778 USDT |
1.9036 USDT |
2.9800 USDT |
2.1959 USDT |
| 2024-08-16 |
1.7848 USDT |
175,795.1565 |
1.6301 USDT |
1.6232 USDT |
2.0200 USDT |
1.9603 USDT |
| 2024-08-15 |
1.6016 USDT |
88,191.0006 |
1.6380 USDT |
1.5500 USDT |
1.6410 USDT |
1.5741 USDT |