Crypto exchange Kucoin
Market LightChain (LIGHT) / Tether (USDT)
Identifier on Kucoin: LIGHT-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.0799 USDT | 1,347,493.9000 LIGHT | 1.4548 USDT | 0.9098 USDT | 1.4784 USDT | 1.2367 USDT |
| 2025-12-04 | 1.5389 USDT | 294,005.8600 LIGHT | 1.6101 USDT | 1.3388 USDT | 1.6604 USDT | 1.5601 USDT |
| 2025-12-03 | 1.4877 USDT | 350,462.0900 LIGHT | 1.5620 USDT | 1.3364 USDT | 1.6738 USDT | 1.6356 USDT |
| 2025-12-02 | 1.3004 USDT | 241,111.8800 LIGHT | 1.0874 USDT | 1.0808 USDT | 1.5782 USDT | 1.5634 USDT |
| 2025-12-01 | 1.1251 USDT | 115,666.7800 LIGHT | 1.1152 USDT | 1.0720 USDT | 1.1733 USDT | 1.1447 USDT |
| 2025-11-30 | 1.1387 USDT | 526,091.3100 LIGHT | 0.9131 USDT | 0.9131 USDT | 1.3542 USDT | 1.1321 USDT |
| 2025-11-29 | 0.9837 USDT | 80,599.1500 LIGHT | 1.0473 USDT | 0.9014 USDT | 1.0499 USDT | 0.9022 USDT |
| 2025-11-28 | 1.0409 USDT | 158,718.8300 LIGHT | 0.9614 USDT | 0.9589 USDT | 1.1257 USDT | 1.0394 USDT |
| 2025-11-27 | 1.0135 USDT | 53,906.7800 LIGHT | 1.0508 USDT | 0.9783 USDT | 1.0560 USDT | 0.9852 USDT |
| 2025-11-26 | 1.0520 USDT | 97,226.8600 LIGHT | 1.0182 USDT | 1.0036 USDT | 1.0904 USDT | 1.0590 USDT |
| 2025-11-25 | 0.9883 USDT | 103,354.3500 LIGHT | 0.9735 USDT | 0.9455 USDT | 1.0470 USDT | 0.9992 USDT |
| 2025-11-24 | 1.0195 USDT | 160,406.0300 LIGHT | 0.9822 USDT | 0.9755 USDT | 1.0518 USDT | 0.9926 USDT |
| 2025-11-23 | 1.0121 USDT | 52,704.1600 LIGHT | 0.9910 USDT | 0.9726 USDT | 1.0430 USDT | 1.0163 USDT |
| 2025-11-22 | 1.0581 USDT | 261,805.3100 LIGHT | 1.0827 USDT | 0.9577 USDT | 1.1590 USDT | 1.0021 USDT |
| 2025-11-21 | 1.0764 USDT | 1,274,488.3500 LIGHT | 0.8285 USDT | 0.8270 USDT | 1.2767 USDT | 1.1238 USDT |
| 2025-11-20 | 1.0752 USDT | 1,838,274.2000 LIGHT | 1.5728 USDT | 0.7553 USDT | 1.6063 USDT | 0.8179 USDT |
| 2025-11-19 | 1.6092 USDT | 85,552.3800 LIGHT | 1.6447 USDT | 1.5526 USDT | 1.6656 USDT | 1.5812 USDT |
| 2025-11-18 | 1.8226 USDT | 160,454.6900 LIGHT | 1.9608 USDT | 1.6221 USDT | 2.0749 USDT | 1.7124 USDT |
| 2025-11-17 | 1.9463 USDT | 762,143.3800 LIGHT | 2.2902 USDT | 1.7238 USDT | 2.3274 USDT | 1.8745 USDT |
| 2025-11-16 | 1.1962 USDT | 23,386.8000 LIGHT | 1.2179 USDT | 1.1608 USDT | 1.2336 USDT | 1.2041 USDT |
| 2025-11-15 | 1.2210 USDT | 56,641.2100 LIGHT | 1.2604 USDT | 1.1605 USDT | 1.2709 USDT | 1.2189 USDT |
| 2025-11-14 | 1.4335 USDT | 26,402.8700 LIGHT | 1.4414 USDT | 1.4047 USDT | 1.4538 USDT | 1.4422 USDT |
| 2025-11-13 | 1.4592 USDT | 15,625.5700 LIGHT | 1.4311 USDT | 1.4266 USDT | 1.4830 USDT | 1.4484 USDT |
| 2025-11-12 | 1.5156 USDT | 43,780.3100 LIGHT | 1.5908 USDT | 1.4372 USDT | 1.6268 USDT | 1.4411 USDT |
| 2025-11-11 | 1.5953 USDT | 38,004.4900 LIGHT | 1.5857 USDT | 1.5318 USDT | 1.6836 USDT | 1.6018 USDT |
| 2025-11-10 | 1.6084 USDT | 34,471.0000 LIGHT | 1.5903 USDT | 1.5827 USDT | 1.6379 USDT | 1.5966 USDT |
| 2025-11-09 | 1.6372 USDT | 62,645.6400 LIGHT | 1.6666 USDT | 1.5683 USDT | 1.7243 USDT | 1.5683 USDT |
| 2025-11-08 | 1.6517 USDT | 78,683.4300 LIGHT | 1.5662 USDT | 1.5643 USDT | 1.7201 USDT | 1.6865 USDT |
| 2025-11-07 | 1.6114 USDT | 92,611.9900 LIGHT | 1.5505 USDT | 1.5213 USDT | 1.6788 USDT | 1.5526 USDT |
| 2025-11-06 | 1.5338 USDT | 26,791.9200 LIGHT | 1.5058 USDT | 1.4873 USDT | 1.5782 USDT | 1.5498 USDT |
| 2025-11-05 | 1.4552 USDT | 91,803.0900 LIGHT | 1.4413 USDT | 1.3800 USDT | 1.5574 USDT | 1.5528 USDT |
| 2025-11-04 | 1.4742 USDT | 44,422.4700 LIGHT | 1.4804 USDT | 1.4072 USDT | 1.5235 USDT | 1.4736 USDT |
| 2025-11-03 | 1.5726 USDT | 227,236.6900 LIGHT | 1.5874 USDT | 1.4472 USDT | 1.7438 USDT | 1.4973 USDT |
| 2025-11-02 | 1.5111 USDT | 264,493.8000 LIGHT | 1.5900 USDT | 1.3576 USDT | 1.6591 USDT | 1.5875 USDT |
| 2025-11-01 | 1.5916 USDT | 241,987.1600 LIGHT | 1.9365 USDT | 1.4533 USDT | 1.9529 USDT | 1.5791 USDT |
| 2025-10-31 | 1.8685 USDT | 46,187.8700 LIGHT | 1.9602 USDT | 1.8173 USDT | 1.9602 USDT | 1.8516 USDT |
| 2025-10-30 | 1.9441 USDT | 81,615.0200 LIGHT | 1.9583 USDT | 1.8812 USDT | 2.0370 USDT | 1.9498 USDT |
| 2025-10-29 | 1.9927 USDT | 51,044.5400 LIGHT | 2.1250 USDT | 1.9187 USDT | 2.1281 USDT | 1.9596 USDT |
| 2025-10-28 | 2.0432 USDT | 100,963.0900 LIGHT | 2.0309 USDT | 1.9329 USDT | 2.1420 USDT | 2.0466 USDT |
| 2025-10-27 | 2.1821 USDT | 140,558.2400 LIGHT | 2.2602 USDT | 2.0885 USDT | 2.3038 USDT | 2.1523 USDT |
| 2025-10-26 | 2.3394 USDT | 202,985.8500 LIGHT | 2.3125 USDT | 2.1698 USDT | 2.5547 USDT | 2.2883 USDT |
| 2025-10-25 | 2.3162 USDT | 208,721.1800 LIGHT | 2.5200 USDT | 2.0556 USDT | 2.6345 USDT | 2.3023 USDT |
| 2025-10-24 | 2.3204 USDT | 301,102.1900 LIGHT | 2.3023 USDT | 2.2066 USDT | 2.4600 USDT | 2.2881 USDT |
| 2025-10-23 | 1.8820 USDT | 393,636.1200 LIGHT | 1.8525 USDT | 1.7382 USDT | 2.0398 USDT | 1.9692 USDT |
| 2025-10-22 | 1.8208 USDT | 739,870.8800 LIGHT | 1.6359 USDT | 1.6056 USDT | 2.0580 USDT | 1.7300 USDT |
| 2025-10-21 | 1.8834 USDT | 2,658,172.8500 LIGHT | 1.4267 USDT | 1.3478 USDT | 2.8465 USDT | 1.6707 USDT |
| 2025-10-20 | 1.4732 USDT | 475,393.0600 LIGHT | 1.4261 USDT | 1.3712 USDT | 1.5942 USDT | 1.4231 USDT |
| 2025-10-19 | 1.3720 USDT | 1,008,932.4500 LIGHT | 1.1135 USDT | 1.0919 USDT | 1.5865 USDT | 1.4393 USDT |
| 2025-10-18 | 1.1909 USDT | 759,538.2700 LIGHT | 1.1902 USDT | 1.1112 USDT | 1.2800 USDT | 1.1319 USDT |
| 2025-10-17 | 1.0698 USDT | 708,736.2200 LIGHT | 1.0259 USDT | 0.9000 USDT | 1.2600 USDT | 1.2112 USDT |
12