Identifier on Kucoin: LDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
1.8877 USDT |
247,183.0869 LDO |
1.8701 USDT |
1.8148 USDT |
1.9907 USDT |
1.9357 USDT |
| 2024-04-30 |
1.9922 USDT |
257,789.6318 LDO |
2.1939 USDT |
1.8298 USDT |
2.2029 USDT |
1.8550 USDT |
| 2024-04-29 |
2.1232 USDT |
218,725.3787 LDO |
2.1238 USDT |
2.0251 USDT |
2.2096 USDT |
2.0711 USDT |
| 2024-04-28 |
2.1034 USDT |
142,394.4653 LDO |
2.0541 USDT |
2.0403 USDT |
2.1687 USDT |
2.1517 USDT |
| 2024-04-27 |
2.0106 USDT |
50,851.5621 LDO |
1.9577 USDT |
1.8774 USDT |
2.1052 USDT |
2.0272 USDT |
| 2024-04-26 |
1.9809 USDT |
24,075.3526 LDO |
2.0295 USDT |
1.9368 USDT |
2.0364 USDT |
1.9656 USDT |
| 2024-04-25 |
2.0143 USDT |
50,336.4456 LDO |
2.0049 USDT |
1.9487 USDT |
2.0681 USDT |
2.0367 USDT |
| 2024-04-24 |
2.1087 USDT |
41,185.1221 LDO |
2.1080 USDT |
2.0032 USDT |
2.1874 USDT |
2.0314 USDT |
| 2024-04-23 |
2.1292 USDT |
24,481.3700 LDO |
2.1514 USDT |
2.0952 USDT |
2.1787 USDT |
2.1013 USDT |
| 2024-04-22 |
2.1269 USDT |
42,389.7008 LDO |
2.0853 USDT |
2.0730 USDT |
2.1650 USDT |
2.1344 USDT |
| 2024-04-21 |
2.0971 USDT |
17,631.7137 LDO |
2.0962 USDT |
2.0501 USDT |
2.1405 USDT |
2.0844 USDT |
| 2024-04-20 |
2.0176 USDT |
35,342.1369 LDO |
1.9833 USDT |
1.9540 USDT |
2.1128 USDT |
2.0861 USDT |
| 2024-04-19 |
1.9797 USDT |
65,344.7811 LDO |
1.9870 USDT |
1.8400 USDT |
2.0510 USDT |
1.9674 USDT |
| 2024-04-18 |
1.9478 USDT |
39,529.2380 LDO |
1.8949 USDT |
1.8463 USDT |
2.0089 USDT |
1.9627 USDT |
| 2024-04-17 |
1.9271 USDT |
37,154.9400 LDO |
2.0016 USDT |
1.8656 USDT |
2.0321 USDT |
1.9670 USDT |
| 2024-04-16 |
1.9778 USDT |
106,191.9578 LDO |
2.0426 USDT |
1.8997 USDT |
2.0785 USDT |
2.0145 USDT |
| 2024-04-15 |
2.0494 USDT |
268,514.1125 LDO |
2.1087 USDT |
1.9569 USDT |
2.1546 USDT |
2.0236 USDT |
| 2024-04-14 |
1.9462 USDT |
235,179.8305 LDO |
1.8493 USDT |
1.7696 USDT |
2.1648 USDT |
2.1648 USDT |
| 2024-04-13 |
1.8440 USDT |
592,852.3622 LDO |
2.1102 USDT |
1.4860 USDT |
2.1244 USDT |
1.6517 USDT |
| 2024-04-12 |
2.2021 USDT |
710,809.5761 LDO |
2.5534 USDT |
1.7630 USDT |
2.5802 USDT |
2.1027 USDT |
| 2024-04-11 |
2.5735 USDT |
359,333.9657 LDO |
2.6208 USDT |
2.4689 USDT |
2.6287 USDT |
2.5417 USDT |
| 2024-04-10 |
2.6293 USDT |
821,117.1557 LDO |
2.6790 USDT |
2.5787 USDT |
2.7354 USDT |
2.6231 USDT |
| 2024-04-09 |
2.9153 USDT |
520,274.2470 LDO |
2.9495 USDT |
2.6830 USDT |
3.0086 USDT |
2.6886 USDT |
| 2024-04-08 |
2.8809 USDT |
565,857.2631 LDO |
2.6950 USDT |
2.6757 USDT |
3.0479 USDT |
2.9750 USDT |
| 2024-04-07 |
2.6059 USDT |
578,493.5834 LDO |
2.5369 USDT |
2.5111 USDT |
2.7073 USDT |
2.6496 USDT |
| 2024-04-06 |
2.5621 USDT |
44,578.8662 LDO |
2.6061 USDT |
2.4967 USDT |
2.6357 USDT |
2.5037 USDT |
| 2024-04-05 |
2.5537 USDT |
452,822.7538 LDO |
2.5591 USDT |
2.3621 USDT |
2.6900 USDT |
2.6080 USDT |
| 2024-04-04 |
2.6014 USDT |
232,282.6316 LDO |
2.5478 USDT |
2.5162 USDT |
2.6840 USDT |
2.5359 USDT |
| 2024-04-03 |
2.6258 USDT |
412,626.2550 LDO |
2.5970 USDT |
2.4631 USDT |
2.6879 USDT |
2.5476 USDT |
| 2024-04-02 |
2.6691 USDT |
266,927.0046 LDO |
2.8368 USDT |
2.5623 USDT |
2.8550 USDT |
2.6066 USDT |
| 2024-04-01 |
2.7906 USDT |
213,466.0139 LDO |
2.9625 USDT |
2.7092 USDT |
2.9714 USDT |
2.8056 USDT |
| 2024-03-31 |
2.9081 USDT |
115,435.9975 LDO |
2.7826 USDT |
2.7691 USDT |
2.9699 USDT |
2.9625 USDT |
| 2024-03-30 |
2.8390 USDT |
128,062.8869 LDO |
2.7997 USDT |
2.7797 USDT |
2.8925 USDT |
2.7834 USDT |
| 2024-03-29 |
2.8652 USDT |
138,999.2698 LDO |
2.8876 USDT |
2.7949 USDT |
2.9018 USDT |
2.8261 USDT |
| 2024-03-28 |
2.9172 USDT |
221,744.5355 LDO |
2.9550 USDT |
2.8280 USDT |
2.9844 USDT |
2.8923 USDT |
| 2024-03-27 |
3.1574 USDT |
440,955.4744 LDO |
3.1322 USDT |
2.9438 USDT |
3.3008 USDT |
2.9468 USDT |
| 2024-03-26 |
3.2263 USDT |
779,495.4710 LDO |
3.3079 USDT |
3.0998 USDT |
3.3724 USDT |
3.1348 USDT |
| 2024-03-25 |
3.2573 USDT |
1,339,745.8154 LDO |
3.1324 USDT |
3.0993 USDT |
3.4000 USDT |
3.3097 USDT |
| 2024-03-24 |
3.0282 USDT |
1,347,528.3912 LDO |
2.9142 USDT |
2.8610 USDT |
3.1881 USDT |
3.1521 USDT |
| 2024-03-23 |
2.8704 USDT |
1,475,079.2432 LDO |
2.7564 USDT |
2.7190 USDT |
3.0024 USDT |
2.8854 USDT |
| 2024-03-22 |
2.8136 USDT |
1,935,905.8596 LDO |
2.8645 USDT |
2.7149 USDT |
3.0210 USDT |
2.7426 USDT |
| 2024-03-21 |
2.7382 USDT |
1,832,499.9448 LDO |
2.6038 USDT |
2.5627 USDT |
2.9518 USDT |
2.8681 USDT |
| 2024-03-20 |
2.4224 USDT |
1,727,433.6423 LDO |
2.3071 USDT |
2.2380 USDT |
2.6108 USDT |
2.6022 USDT |
| 2024-03-19 |
2.3827 USDT |
1,761,497.2723 LDO |
2.5060 USDT |
2.2312 USDT |
2.5529 USDT |
2.3690 USDT |
| 2024-03-18 |
2.6014 USDT |
888,587.7822 LDO |
2.7237 USDT |
2.4314 USDT |
2.7536 USDT |
2.4580 USDT |
| 2024-03-17 |
2.6970 USDT |
621,914.5014 LDO |
2.7199 USDT |
2.5586 USDT |
2.7602 USDT |
2.7295 USDT |
| 2024-03-16 |
2.8375 USDT |
665,388.5105 LDO |
2.9493 USDT |
2.6591 USDT |
2.9890 USDT |
2.6665 USDT |
| 2024-03-15 |
2.9481 USDT |
953,920.9638 LDO |
3.1852 USDT |
2.6123 USDT |
3.2147 USDT |
2.8674 USDT |
| 2024-03-14 |
3.2190 USDT |
813,673.2438 LDO |
3.4320 USDT |
3.0400 USDT |
3.4391 USDT |
3.1805 USDT |
| 2024-03-13 |
3.4850 USDT |
994,704.1027 LDO |
3.3150 USDT |
3.3101 USDT |
3.6423 USDT |
3.4034 USDT |