Identifier on Kucoin: LAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0289 USDT |
17,469,233.2607 |
0.0286 USDT |
0.0265 USDT |
0.0322 USDT |
0.0313 USDT |
| 2024-04-30 |
0.0288 USDT |
13,080,282.2907 |
0.0311 USDT |
0.0274 USDT |
0.0319 USDT |
0.0276 USDT |
| 2024-04-29 |
0.0307 USDT |
13,503,568.1379 |
0.0331 USDT |
0.0297 USDT |
0.0332 USDT |
0.0304 USDT |
| 2024-04-28 |
0.0330 USDT |
10,732,805.2364 |
0.0334 USDT |
0.0317 USDT |
0.0350 USDT |
0.0329 USDT |
| 2024-04-27 |
0.0320 USDT |
15,175,317.9807 |
0.0327 USDT |
0.0302 USDT |
0.0340 USDT |
0.0337 USDT |
| 2024-04-26 |
0.0351 USDT |
23,843,195.7606 |
0.0358 USDT |
0.0327 USDT |
0.0378 USDT |
0.0342 USDT |
| 2024-04-25 |
0.0339 USDT |
16,398,761.2416 |
0.0332 USDT |
0.0303 USDT |
0.0378 USDT |
0.0367 USDT |
| 2024-04-24 |
0.0343 USDT |
16,817,765.0061 |
0.0344 USDT |
0.0315 USDT |
0.0390 USDT |
0.0332 USDT |
| 2024-04-23 |
0.0364 USDT |
12,044,165.0410 |
0.0386 USDT |
0.0345 USDT |
0.0405 USDT |
0.0352 USDT |
| 2024-04-22 |
0.0382 USDT |
29,276,816.1062 |
0.0406 USDT |
0.0339 USDT |
0.0442 USDT |
0.0388 USDT |
| 2024-04-21 |
0.0417 USDT |
7,203,369.9322 |
0.0423 USDT |
0.0391 USDT |
0.0455 USDT |
0.0399 USDT |
| 2024-04-20 |
0.0397 USDT |
19,951,505.3063 |
0.0390 USDT |
0.0352 USDT |
0.0436 USDT |
0.0423 USDT |
| 2024-04-19 |
0.0399 USDT |
20,917,112.8303 |
0.0368 USDT |
0.0326 USDT |
0.0462 USDT |
0.0401 USDT |
| 2024-04-18 |
0.0345 USDT |
9,520,066.5396 |
0.0333 USDT |
0.0318 USDT |
0.0370 USDT |
0.0365 USDT |
| 2024-04-17 |
0.0338 USDT |
11,629,444.8607 |
0.0354 USDT |
0.0322 USDT |
0.0363 USDT |
0.0337 USDT |
| 2024-04-16 |
0.0349 USDT |
10,811,088.5255 |
0.0360 USDT |
0.0329 USDT |
0.0371 USDT |
0.0358 USDT |
| 2024-04-15 |
0.0372 USDT |
17,888,954.5943 |
0.0388 USDT |
0.0312 USDT |
0.0415 USDT |
0.0355 USDT |
| 2024-04-14 |
0.0344 USDT |
22,698,130.9575 |
0.0315 USDT |
0.0299 USDT |
0.0388 USDT |
0.0357 USDT |
| 2024-04-13 |
0.0358 USDT |
17,841,901.7909 |
0.0385 USDT |
0.0323 USDT |
0.0386 USDT |
0.0339 USDT |
| 2024-04-12 |
0.0387 USDT |
31,242,412.9619 |
0.0462 USDT |
0.0295 USDT |
0.0477 USDT |
0.0355 USDT |
| 2024-04-11 |
0.0473 USDT |
16,451,695.9589 |
0.0479 USDT |
0.0425 USDT |
0.0520 USDT |
0.0469 USDT |
| 2024-04-10 |
0.0466 USDT |
13,050,685.7672 |
0.0467 USDT |
0.0443 USDT |
0.0494 USDT |
0.0480 USDT |
| 2024-04-09 |
0.0488 USDT |
20,337,062.5076 |
0.0538 USDT |
0.0467 USDT |
0.0538 USDT |
0.0468 USDT |
| 2024-04-08 |
0.0513 USDT |
19,554,538.9984 |
0.0511 USDT |
0.0485 USDT |
0.0530 USDT |
0.0516 USDT |
| 2024-04-07 |
0.0525 USDT |
10,642,914.9254 |
0.0530 USDT |
0.0507 USDT |
0.0541 USDT |
0.0510 USDT |
| 2024-04-06 |
0.0521 USDT |
6,777,748.8793 |
0.0503 USDT |
0.0500 USDT |
0.0541 USDT |
0.0528 USDT |
| 2024-04-05 |
0.0516 USDT |
17,139,596.8573 |
0.0520 USDT |
0.0487 USDT |
0.0535 USDT |
0.0512 USDT |
| 2024-04-04 |
0.0516 USDT |
17,540,041.3652 |
0.0484 USDT |
0.0458 USDT |
0.0561 USDT |
0.0518 USDT |
| 2024-04-03 |
0.0496 USDT |
15,791,543.0908 |
0.0497 USDT |
0.0463 USDT |
0.0540 USDT |
0.0486 USDT |
| 2024-04-02 |
0.0490 USDT |
31,954,595.0645 |
0.0546 USDT |
0.0455 USDT |
0.0548 USDT |
0.0487 USDT |
| 2024-04-01 |
0.0547 USDT |
24,409,437.3400 |
0.0604 USDT |
0.0515 USDT |
0.0608 USDT |
0.0549 USDT |
| 2024-03-31 |
0.0585 USDT |
22,358,544.6149 |
0.0590 USDT |
0.0560 USDT |
0.0609 USDT |
0.0600 USDT |
| 2024-03-30 |
0.0612 USDT |
21,025,186.2027 |
0.0632 USDT |
0.0581 USDT |
0.0640 USDT |
0.0591 USDT |
| 2024-03-29 |
0.0638 USDT |
19,496,295.5812 |
0.0650 USDT |
0.0618 USDT |
0.0669 USDT |
0.0634 USDT |
| 2024-03-28 |
0.0650 USDT |
26,960,117.2778 |
0.0655 USDT |
0.0631 USDT |
0.0674 USDT |
0.0645 USDT |
| 2024-03-27 |
0.0683 USDT |
38,814,189.4795 |
0.0659 USDT |
0.0633 USDT |
0.0757 USDT |
0.0669 USDT |
| 2024-03-26 |
0.0695 USDT |
53,028,803.1453 |
0.0694 USDT |
0.0600 USDT |
0.0784 USDT |
0.0634 USDT |
| 2024-03-25 |
0.0675 USDT |
37,505,360.5240 |
0.0653 USDT |
0.0615 USDT |
0.0745 USDT |
0.0705 USDT |
| 2024-03-24 |
0.0601 USDT |
12,870,214.0976 |
0.0600 USDT |
0.0592 USDT |
0.0622 USDT |
0.0619 USDT |
| 2024-03-23 |
0.0621 USDT |
15,629,896.5597 |
0.0604 USDT |
0.0591 USDT |
0.0667 USDT |
0.0623 USDT |
| 2024-03-22 |
0.0618 USDT |
22,754,634.9398 |
0.0653 USDT |
0.0585 USDT |
0.0656 USDT |
0.0600 USDT |
| 2024-03-21 |
0.0687 USDT |
25,702,255.2946 |
0.0727 USDT |
0.0636 USDT |
0.0760 USDT |
0.0654 USDT |
| 2024-03-20 |
0.0648 USDT |
30,074,640.1863 |
0.0609 USDT |
0.0582 USDT |
0.0732 USDT |
0.0685 USDT |
| 2024-03-19 |
0.0634 USDT |
43,118,899.0500 |
0.0665 USDT |
0.0556 USDT |
0.0714 USDT |
0.0641 USDT |
| 2024-03-18 |
0.0701 USDT |
34,856,609.3324 |
0.0791 USDT |
0.0635 USDT |
0.0791 USDT |
0.0673 USDT |
| 2024-03-17 |
0.0732 USDT |
52,586,536.2637 |
0.0591 USDT |
0.0570 USDT |
0.0837 USDT |
0.0798 USDT |
| 2024-03-16 |
0.0632 USDT |
36,997,898.2896 |
0.0711 USDT |
0.0560 USDT |
0.0719 USDT |
0.0588 USDT |
| 2024-03-15 |
0.0751 USDT |
59,524,848.9883 |
0.0839 USDT |
0.0647 USDT |
0.0870 USDT |
0.0722 USDT |
| 2024-03-14 |
0.0708 USDT |
74,436,596.0405 |
0.0684 USDT |
0.0584 USDT |
0.0860 USDT |
0.0852 USDT |
| 2024-03-13 |
0.0710 USDT |
40,912,197.9440 |
0.0730 USDT |
0.0659 USDT |
0.0795 USDT |
0.0669 USDT |