Identifier on Huobi: lptusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
9.0340 USDT |
591,319.3889 LPT |
9.6575 USDT |
8.6141 USDT |
8.8985 USDT |
9.0674 USDT |
| 2025-05-31 |
10.7671 USDT |
913,292.4052 LPT |
11.7206 USDT |
8.6505 USDT |
8.9934 USDT |
8.9480 USDT |
| 2025-05-30 |
9.2985 USDT |
1,085,142.6496 LPT |
5.4717 USDT |
5.1493 USDT |
5.3314 USDT |
11.0135 USDT |
| 2025-05-29 |
5.5651 USDT |
440,151.0681 LPT |
5.5487 USDT |
5.3879 USDT |
5.4488 USDT |
5.4716 USDT |
| 2025-05-28 |
5.5714 USDT |
268,681.2265 LPT |
5.5810 USDT |
5.4638 USDT |
5.5471 USDT |
5.6226 USDT |
| 2025-05-27 |
5.5771 USDT |
382,967.8869 LPT |
5.3427 USDT |
5.3427 USDT |
5.4489 USDT |
5.5828 USDT |
| 2025-05-26 |
5.5023 USDT |
206,558.9045 LPT |
5.4564 USDT |
5.4023 USDT |
5.4758 USDT |
5.4571 USDT |
| 2025-05-25 |
5.2561 USDT |
286,487.5304 LPT |
5.3699 USDT |
5.0911 USDT |
5.1982 USDT |
5.4578 USDT |
| 2025-05-24 |
5.4849 USDT |
224,895.6487 LPT |
5.3860 USDT |
5.3444 USDT |
5.4532 USDT |
5.5495 USDT |
| 2025-05-23 |
5.6549 USDT |
510,234.9275 LPT |
5.8303 USDT |
5.3483 USDT |
5.4959 USDT |
5.3886 USDT |
| 2025-05-22 |
5.8296 USDT |
535,985.5092 LPT |
5.5779 USDT |
5.5565 USDT |
5.6517 USDT |
5.9876 USDT |
| 2025-05-21 |
5.4477 USDT |
392,695.9343 LPT |
5.3858 USDT |
5.2812 USDT |
5.3724 USDT |
5.4093 USDT |
| 2025-05-20 |
5.3271 USDT |
209,331.5594 LPT |
5.3076 USDT |
5.1922 USDT |
5.2696 USDT |
5.2481 USDT |
| 2025-05-19 |
5.2960 USDT |
405,328.0208 LPT |
5.6607 USDT |
5.1308 USDT |
5.1944 USDT |
5.1823 USDT |
| 2025-05-18 |
5.5440 USDT |
574,833.8847 LPT |
5.3675 USDT |
5.1929 USDT |
5.3686 USDT |
5.6603 USDT |
| 2025-05-17 |
5.3939 USDT |
402,177.0407 LPT |
5.5409 USDT |
5.2867 USDT |
5.3665 USDT |
5.3092 USDT |
| 2025-05-16 |
5.8384 USDT |
314,013.4083 LPT |
5.6811 USDT |
5.6399 USDT |
5.7732 USDT |
5.9476 USDT |
| 2025-05-15 |
5.8762 USDT |
854,672.5665 LPT |
6.1608 USDT |
5.5300 USDT |
5.6813 USDT |
5.5541 USDT |
| 2025-05-14 |
6.2471 USDT |
960,960.5196 LPT |
6.2624 USDT |
5.9746 USDT |
6.0738 USDT |
6.1538 USDT |
| 2025-05-13 |
5.8337 USDT |
579,464.2873 LPT |
6.0241 USDT |
5.6143 USDT |
5.7912 USDT |
5.9415 USDT |
| 2025-05-12 |
6.0077 USDT |
591,928.9680 LPT |
6.1532 USDT |
5.5853 USDT |
5.8197 USDT |
6.0233 USDT |
| 2025-05-11 |
6.0800 USDT |
877,625.3004 LPT |
6.2627 USDT |
5.7955 USDT |
5.9698 USDT |
5.9354 USDT |
| 2025-05-10 |
5.5868 USDT |
576,888.6964 LPT |
5.5535 USDT |
5.4333 USDT |
5.6000 USDT |
5.5798 USDT |
| 2025-05-09 |
5.4221 USDT |
959,439.9703 LPT |
5.2094 USDT |
5.1766 USDT |
5.2496 USDT |
5.4396 USDT |
| 2025-05-08 |
4.8487 USDT |
585,520.0295 LPT |
4.6361 USDT |
4.6149 USDT |
4.6841 USDT |
5.0247 USDT |
| 2025-05-07 |
4.5929 USDT |
302,732.2881 LPT |
4.5959 USDT |
4.4723 USDT |
4.5346 USDT |
4.5505 USDT |
| 2025-05-06 |
4.6448 USDT |
151,788.8212 LPT |
4.6829 USDT |
4.4815 USDT |
4.5719 USDT |
4.5089 USDT |
| 2025-05-05 |
4.7294 USDT |
179,425.7638 LPT |
4.6912 USDT |
4.6266 USDT |
4.7237 USDT |
4.7612 USDT |
| 2025-05-04 |
4.7218 USDT |
146,003.6034 LPT |
4.7626 USDT |
4.6592 USDT |
4.6921 USDT |
4.6748 USDT |
| 2025-05-03 |
4.7871 USDT |
144,824.7022 LPT |
4.8538 USDT |
4.6690 USDT |
4.7783 USDT |
4.7627 USDT |
| 2025-05-02 |
4.9786 USDT |
330,679.0406 LPT |
5.0800 USDT |
4.7481 USDT |
4.8846 USDT |
4.8575 USDT |
| 2025-05-01 |
5.0558 USDT |
176,301.7622 LPT |
5.0382 USDT |
4.9277 USDT |
4.9657 USDT |
5.0707 USDT |
| 2025-04-30 |
4.9854 USDT |
214,391.5119 LPT |
4.9872 USDT |
4.8761 USDT |
4.9986 USDT |
4.9696 USDT |
| 2025-04-29 |
5.2526 USDT |
15,819.5292 LPT |
5.2279 USDT |
5.1881 USDT |
5.2419 USDT |
5.1911 USDT |
| 2025-04-28 |
5.1705 USDT |
57,872.2580 LPT |
5.0828 USDT |
4.9640 USDT |
5.1003 USDT |
5.2224 USDT |
| 2025-04-27 |
5.2443 USDT |
29,532.9608 LPT |
5.4225 USDT |
5.1217 USDT |
5.1852 USDT |
5.1383 USDT |
| 2025-04-26 |
5.5202 USDT |
88,766.5518 LPT |
5.3922 USDT |
5.3443 USDT |
5.4252 USDT |
5.4223 USDT |
| 2025-04-25 |
5.3110 USDT |
75,955.3750 LPT |
5.1693 USDT |
5.0370 USDT |
5.1102 USDT |
5.3672 USDT |
| 2025-04-24 |
4.9867 USDT |
72,218.6213 LPT |
5.1350 USDT |
4.8635 USDT |
4.9615 USDT |
5.0291 USDT |
| 2025-04-23 |
5.5941 USDT |
662,841.5409 LPT |
5.6317 USDT |
5.0524 USDT |
5.1420 USDT |
5.1301 USDT |
| 2025-04-22 |
4.8827 USDT |
555,936.9335 LPT |
4.1196 USDT |
4.0398 USDT |
4.1259 USDT |
5.4153 USDT |
| 2025-04-21 |
4.2202 USDT |
351,196.0209 LPT |
4.1611 USDT |
4.0953 USDT |
4.1282 USDT |
4.1195 USDT |
| 2025-04-20 |
4.1015 USDT |
399,310.1424 LPT |
4.0304 USDT |
4.0062 USDT |
4.0373 USDT |
4.1536 USDT |
| 2025-04-19 |
4.0327 USDT |
173,694.4571 LPT |
3.9920 USDT |
3.9617 USDT |
4.0028 USDT |
4.0304 USDT |
| 2025-04-18 |
3.8766 USDT |
728,560.0956 LPT |
3.8426 USDT |
3.8131 USDT |
3.8542 USDT |
3.8910 USDT |
| 2025-04-17 |
3.8242 USDT |
1,229,672.8459 LPT |
3.8066 USDT |
3.7410 USDT |
3.7984 USDT |
3.7441 USDT |
| 2025-04-16 |
3.7771 USDT |
582,704.7978 LPT |
3.7506 USDT |
3.6751 USDT |
3.7968 USDT |
3.8047 USDT |
| 2025-04-15 |
3.8956 USDT |
1,505,830.1563 LPT |
3.9124 USDT |
3.7794 USDT |
3.8171 USDT |
3.8090 USDT |
| 2025-04-14 |
3.9321 USDT |
366,117.2116 LPT |
3.8580 USDT |
3.8301 USDT |
3.8836 USDT |
3.9106 USDT |
| 2025-04-13 |
4.0076 USDT |
314,058.2640 LPT |
4.1057 USDT |
3.8916 USDT |
3.9545 USDT |
4.0365 USDT |