Identifier on Kucoin: LDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.8685 USDT |
300,839.2168 LDO |
0.8722 USDT |
0.8435 USDT |
0.8838 USDT |
0.8592 USDT |
| 2025-03-29 |
0.9221 USDT |
626,851.8258 LDO |
0.9291 USDT |
0.8740 USDT |
0.9559 USDT |
0.8794 USDT |
| 2025-03-28 |
0.9507 USDT |
541,274.3644 LDO |
1.0138 USDT |
0.9065 USDT |
1.0293 USDT |
0.9071 USDT |
| 2025-03-27 |
1.0351 USDT |
335,090.5881 LDO |
1.0246 USDT |
1.0131 USDT |
1.0627 USDT |
1.0243 USDT |
| 2025-03-26 |
1.0507 USDT |
308,795.9833 LDO |
1.0576 USDT |
1.0046 USDT |
1.0874 USDT |
1.0247 USDT |
| 2025-03-25 |
1.0647 USDT |
361,764.4449 LDO |
1.0727 USDT |
1.0470 USDT |
1.0963 USDT |
1.0630 USDT |
| 2025-03-24 |
1.0655 USDT |
361,469.6532 LDO |
1.0396 USDT |
1.0169 USDT |
1.0893 USDT |
1.0763 USDT |
| 2025-03-23 |
1.0314 USDT |
249,903.5320 LDO |
1.0140 USDT |
1.0117 USDT |
1.0550 USDT |
1.0289 USDT |
| 2025-03-22 |
1.0188 USDT |
187,021.5040 LDO |
0.9920 USDT |
0.9914 USDT |
1.0359 USDT |
1.0324 USDT |
| 2025-03-21 |
1.0018 USDT |
270,118.9603 LDO |
1.0197 USDT |
0.9755 USDT |
1.0282 USDT |
0.9873 USDT |
| 2025-03-20 |
1.0105 USDT |
413,940.7089 LDO |
1.0421 USDT |
0.9876 USDT |
1.0443 USDT |
1.0151 USDT |
| 2025-03-19 |
1.0215 USDT |
1,142,856.6387 LDO |
0.9490 USDT |
0.9416 USDT |
1.0637 USDT |
1.0430 USDT |
| 2025-03-18 |
0.9275 USDT |
398,687.7558 LDO |
0.9625 USDT |
0.8988 USDT |
0.9626 USDT |
0.9258 USDT |
| 2025-03-17 |
0.9523 USDT |
348,265.7242 LDO |
0.9231 USDT |
0.9230 USDT |
0.9721 USDT |
0.9603 USDT |
| 2025-03-16 |
0.9272 USDT |
293,990.0434 LDO |
0.9619 USDT |
0.9029 USDT |
0.9627 USDT |
0.9096 USDT |
| 2025-03-15 |
0.9554 USDT |
217,085.9342 LDO |
0.9518 USDT |
0.9420 USDT |
0.9690 USDT |
0.9541 USDT |
| 2025-03-14 |
0.9239 USDT |
359,397.8737 LDO |
0.9006 USDT |
0.8996 USDT |
0.9469 USDT |
0.9465 USDT |
| 2025-03-13 |
0.8987 USDT |
689,563.8664 LDO |
0.9220 USDT |
0.8618 USDT |
0.9277 USDT |
0.8872 USDT |
| 2025-03-12 |
0.9211 USDT |
1,443,233.8718 LDO |
0.9258 USDT |
0.8731 USDT |
0.9606 USDT |
0.9157 USDT |
| 2025-03-11 |
0.8863 USDT |
2,527,528.0263 LDO |
0.8988 USDT |
0.8111 USDT |
0.9571 USDT |
0.9059 USDT |
| 2025-03-10 |
1.0056 USDT |
543,957.8480 LDO |
0.9929 USDT |
0.9460 USDT |
1.0556 USDT |
0.9741 USDT |
| 2025-03-09 |
1.0286 USDT |
794,754.2904 LDO |
1.0695 USDT |
1.0042 USDT |
1.0754 USDT |
1.0234 USDT |
| 2025-03-08 |
1.0571 USDT |
364,582.6565 LDO |
1.0689 USDT |
1.0327 USDT |
1.0858 USDT |
1.0788 USDT |
| 2025-03-07 |
1.1267 USDT |
874,680.4647 LDO |
1.1484 USDT |
1.0837 USDT |
1.1742 USDT |
1.1031 USDT |
| 2025-03-06 |
1.1903 USDT |
435,530.6033 LDO |
1.1764 USDT |
1.1471 USDT |
1.2296 USDT |
1.1625 USDT |
| 2025-03-05 |
1.1342 USDT |
236,730.4461 LDO |
1.0800 USDT |
1.0783 USDT |
1.1791 USDT |
1.1598 USDT |
| 2025-03-04 |
1.0365 USDT |
1,837,445.8801 LDO |
1.0995 USDT |
0.9631 USDT |
1.1127 USDT |
1.0775 USDT |
| 2025-03-03 |
1.2423 USDT |
1,132,791.0952 LDO |
1.3771 USDT |
1.0969 USDT |
1.3771 USDT |
1.1123 USDT |
| 2025-03-02 |
1.3232 USDT |
1,533,290.6461 LDO |
1.2494 USDT |
1.2082 USDT |
1.4047 USDT |
1.3644 USDT |
| 2025-03-01 |
1.2360 USDT |
364,709.9436 LDO |
1.2702 USDT |
1.1860 USDT |
1.2817 USDT |
1.2604 USDT |
| 2025-02-28 |
1.2381 USDT |
911,588.7466 LDO |
1.3516 USDT |
1.1735 USDT |
1.3561 USDT |
1.2527 USDT |
| 2025-02-27 |
1.3787 USDT |
236,642.0397 LDO |
1.3499 USDT |
1.3380 USDT |
1.4104 USDT |
1.4075 USDT |
| 2025-02-26 |
1.3774 USDT |
788,501.1961 LDO |
1.4104 USDT |
1.3254 USDT |
1.4353 USDT |
1.3407 USDT |
| 2025-02-25 |
1.3664 USDT |
1,513,228.9888 LDO |
1.4105 USDT |
1.2819 USDT |
1.4509 USDT |
1.4205 USDT |
| 2025-02-24 |
1.5523 USDT |
1,113,713.9300 LDO |
1.6996 USDT |
1.4251 USDT |
1.7254 USDT |
1.4621 USDT |
| 2025-02-23 |
1.6953 USDT |
437,800.6598 LDO |
1.6885 USDT |
1.6545 USDT |
1.7331 USDT |
1.6871 USDT |
| 2025-02-22 |
1.6702 USDT |
881,593.3321 LDO |
1.6041 USDT |
1.5867 USDT |
1.7570 USDT |
1.6902 USDT |
| 2025-02-21 |
1.7581 USDT |
1,426,229.1790 LDO |
1.7851 USDT |
1.5936 USDT |
1.8738 USDT |
1.6190 USDT |
| 2025-02-20 |
1.7442 USDT |
1,187,276.4929 LDO |
1.7200 USDT |
1.6922 USDT |
1.8141 USDT |
1.7767 USDT |
| 2025-02-19 |
1.7494 USDT |
757,291.4984 LDO |
1.7453 USDT |
1.6940 USDT |
1.8021 USDT |
1.7094 USDT |
| 2025-02-18 |
1.8023 USDT |
1,176,653.3379 LDO |
1.8671 USDT |
1.6895 USDT |
1.9151 USDT |
1.7311 USDT |
| 2025-02-17 |
1.8753 USDT |
1,502,418.9673 LDO |
1.7837 USDT |
1.7783 USDT |
1.9579 USDT |
1.8242 USDT |
| 2025-02-16 |
1.8079 USDT |
299,588.2137 LDO |
1.8121 USDT |
1.7632 USDT |
1.8634 USDT |
1.8036 USDT |
| 2025-02-15 |
1.8436 USDT |
475,462.9132 LDO |
1.8595 USDT |
1.7872 USDT |
1.8975 USDT |
1.8125 USDT |
| 2025-02-14 |
1.8235 USDT |
1,272,764.5564 LDO |
1.6869 USDT |
1.6782 USDT |
1.9151 USDT |
1.8373 USDT |
| 2025-02-13 |
1.7323 USDT |
1,396,022.6011 LDO |
1.7440 USDT |
1.6311 USDT |
1.8439 USDT |
1.7023 USDT |
| 2025-02-12 |
1.5532 USDT |
1,055,635.3698 LDO |
1.5850 USDT |
1.4604 USDT |
1.6349 USDT |
1.6161 USDT |
| 2025-02-11 |
1.6410 USDT |
785,346.9047 LDO |
1.5828 USDT |
1.5707 USDT |
1.6955 USDT |
1.5909 USDT |
| 2025-02-10 |
1.5327 USDT |
934,051.3811 LDO |
1.4997 USDT |
1.4549 USDT |
1.6042 USDT |
1.5599 USDT |
| 2025-02-09 |
1.5207 USDT |
752,250.9118 LDO |
1.5270 USDT |
1.4478 USDT |
1.6012 USDT |
1.4731 USDT |