Identifier on Kucoin: L3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0778 USDT |
5,183,691.3000 |
0.0826 USDT |
0.0714 USDT |
0.0854 USDT |
0.0742 USDT |
| 2025-06-02 |
0.0648 USDT |
4,994,947.6000 |
0.0560 USDT |
0.0560 USDT |
0.0731 USDT |
0.0725 USDT |
| 2025-06-01 |
0.0479 USDT |
3,327,155.6000 |
0.0441 USDT |
0.0436 USDT |
0.0537 USDT |
0.0510 USDT |
| 2025-05-31 |
0.0457 USDT |
3,069,630.4000 |
0.0460 USDT |
0.0431 USDT |
0.0480 USDT |
0.0443 USDT |
| 2025-05-30 |
0.0483 USDT |
773,426.2000 |
0.0492 USDT |
0.0470 USDT |
0.0495 USDT |
0.0471 USDT |
| 2025-05-29 |
0.0513 USDT |
519,740.2000 |
0.0519 USDT |
0.0500 USDT |
0.0530 USDT |
0.0506 USDT |
| 2025-05-28 |
0.0540 USDT |
885,738.3000 |
0.0548 USDT |
0.0520 USDT |
0.0559 USDT |
0.0531 USDT |
| 2025-05-27 |
0.0570 USDT |
3,701,071.2000 |
0.0510 USDT |
0.0507 USDT |
0.0611 USDT |
0.0554 USDT |
| 2025-05-26 |
0.0515 USDT |
529,830.7000 |
0.0498 USDT |
0.0493 USDT |
0.0538 USDT |
0.0511 USDT |
| 2025-05-25 |
0.0503 USDT |
189,761.4000 |
0.0514 USDT |
0.0490 USDT |
0.0518 USDT |
0.0496 USDT |
| 2025-05-24 |
0.0513 USDT |
143,600.2000 |
0.0507 USDT |
0.0505 USDT |
0.0521 USDT |
0.0513 USDT |
| 2025-05-23 |
0.0531 USDT |
610,901.1000 |
0.0542 USDT |
0.0505 USDT |
0.0552 USDT |
0.0519 USDT |
| 2025-05-22 |
0.0549 USDT |
312,786.2000 |
0.0536 USDT |
0.0535 USDT |
0.0560 USDT |
0.0552 USDT |
| 2025-05-21 |
0.0534 USDT |
985,635.1000 |
0.0548 USDT |
0.0514 USDT |
0.0553 USDT |
0.0538 USDT |
| 2025-05-20 |
0.0550 USDT |
1,722,108.0000 |
0.0548 USDT |
0.0534 USDT |
0.0564 USDT |
0.0548 USDT |
| 2025-05-19 |
0.0543 USDT |
631,684.5000 |
0.0566 USDT |
0.0528 USDT |
0.0570 USDT |
0.0546 USDT |
| 2025-05-18 |
0.0556 USDT |
975,361.5000 |
0.0545 USDT |
0.0530 USDT |
0.0578 USDT |
0.0541 USDT |
| 2025-05-17 |
0.0571 USDT |
630,332.1000 |
0.0582 USDT |
0.0562 USDT |
0.0585 USDT |
0.0563 USDT |
| 2025-05-16 |
0.0603 USDT |
1,344,237.1000 |
0.0603 USDT |
0.0585 USDT |
0.0625 USDT |
0.0603 USDT |
| 2025-05-15 |
0.0628 USDT |
932,490.5000 |
0.0657 USDT |
0.0600 USDT |
0.0667 USDT |
0.0602 USDT |
| 2025-05-14 |
0.0657 USDT |
837,487.9000 |
0.0677 USDT |
0.0642 USDT |
0.0681 USDT |
0.0649 USDT |
| 2025-05-13 |
0.0665 USDT |
808,036.0000 |
0.0676 USDT |
0.0632 USDT |
0.0702 USDT |
0.0695 USDT |
| 2025-05-12 |
0.0669 USDT |
1,144,021.2000 |
0.0668 USDT |
0.0628 USDT |
0.0697 USDT |
0.0641 USDT |
| 2025-05-11 |
0.0688 USDT |
2,383,657.4000 |
0.0706 USDT |
0.0652 USDT |
0.0741 USDT |
0.0673 USDT |
| 2025-05-10 |
0.0671 USDT |
848,088.0000 |
0.0656 USDT |
0.0653 USDT |
0.0688 USDT |
0.0685 USDT |
| 2025-05-09 |
0.0676 USDT |
1,022,294.6000 |
0.0674 USDT |
0.0654 USDT |
0.0704 USDT |
0.0683 USDT |
| 2025-05-08 |
0.0665 USDT |
1,823,920.9000 |
0.0635 USDT |
0.0635 USDT |
0.0703 USDT |
0.0660 USDT |
| 2025-05-07 |
0.0584 USDT |
733,082.1000 |
0.0571 USDT |
0.0569 USDT |
0.0603 USDT |
0.0603 USDT |
| 2025-05-06 |
0.0593 USDT |
698,262.8000 |
0.0600 USDT |
0.0571 USDT |
0.0611 USDT |
0.0593 USDT |
| 2025-05-05 |
0.0601 USDT |
590,822.2000 |
0.0592 USDT |
0.0587 USDT |
0.0612 USDT |
0.0604 USDT |
| 2025-05-04 |
0.0607 USDT |
164,960.3000 |
0.0615 USDT |
0.0599 USDT |
0.0617 USDT |
0.0602 USDT |
| 2025-05-03 |
0.0640 USDT |
694,034.4000 |
0.0637 USDT |
0.0616 USDT |
0.0670 USDT |
0.0620 USDT |
| 2025-05-02 |
0.0641 USDT |
1,235,663.2000 |
0.0650 USDT |
0.0611 USDT |
0.0685 USDT |
0.0634 USDT |
| 2025-05-01 |
0.0647 USDT |
620,616.8000 |
0.0641 USDT |
0.0635 USDT |
0.0656 USDT |
0.0648 USDT |
| 2025-04-30 |
0.0645 USDT |
765,368.5000 |
0.0653 USDT |
0.0611 USDT |
0.0671 USDT |
0.0635 USDT |
| 2025-04-29 |
0.0658 USDT |
1,252,734.0000 |
0.0657 USDT |
0.0648 USDT |
0.0678 USDT |
0.0653 USDT |
| 2025-04-28 |
0.0655 USDT |
1,217,903.5000 |
0.0653 USDT |
0.0631 USDT |
0.0672 USDT |
0.0651 USDT |
| 2025-04-27 |
0.0660 USDT |
856,285.7000 |
0.0666 USDT |
0.0647 USDT |
0.0675 USDT |
0.0650 USDT |
| 2025-04-26 |
0.0676 USDT |
574,648.4000 |
0.0682 USDT |
0.0658 USDT |
0.0693 USDT |
0.0670 USDT |
| 2025-04-25 |
0.0667 USDT |
932,543.4000 |
0.0667 USDT |
0.0654 USDT |
0.0680 USDT |
0.0672 USDT |
| 2025-04-24 |
0.0660 USDT |
1,415,431.2000 |
0.0670 USDT |
0.0646 USDT |
0.0692 USDT |
0.0664 USDT |
| 2025-04-23 |
0.0662 USDT |
1,090,212.8000 |
0.0657 USDT |
0.0647 USDT |
0.0685 USDT |
0.0654 USDT |
| 2025-04-22 |
0.0627 USDT |
884,407.4000 |
0.0610 USDT |
0.0597 USDT |
0.0652 USDT |
0.0645 USDT |
| 2025-04-21 |
0.0658 USDT |
1,017,790.0000 |
0.0638 USDT |
0.0638 USDT |
0.0685 USDT |
0.0661 USDT |
| 2025-04-20 |
0.0665 USDT |
1,185,762.8000 |
0.0659 USDT |
0.0631 USDT |
0.0700 USDT |
0.0638 USDT |
| 2025-04-19 |
0.0654 USDT |
364,388.7000 |
0.0652 USDT |
0.0642 USDT |
0.0667 USDT |
0.0654 USDT |
| 2025-04-18 |
0.0658 USDT |
764,680.1000 |
0.0658 USDT |
0.0637 USDT |
0.0688 USDT |
0.0650 USDT |
| 2025-04-17 |
0.0639 USDT |
1,000,613.7000 |
0.0628 USDT |
0.0611 USDT |
0.0665 USDT |
0.0613 USDT |
| 2025-04-16 |
0.0687 USDT |
903,828.7000 |
0.0692 USDT |
0.0653 USDT |
0.0716 USDT |
0.0660 USDT |
| 2025-04-15 |
0.0719 USDT |
1,298,078.3000 |
0.0711 USDT |
0.0664 USDT |
0.0769 USDT |
0.0692 USDT |