Identifier on Kucoin: LIGHT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
2.9940 USDT |
725,178.2400 LIGHT |
2.4034 USDT |
2.2922 USDT |
3.9359 USDT |
3.7689 USDT |
| 2025-12-19 |
2.0818 USDT |
1,884,117.1400 LIGHT |
1.3796 USDT |
1.3473 USDT |
2.5000 USDT |
2.2213 USDT |
| 2025-12-18 |
1.4197 USDT |
266,902.7900 LIGHT |
1.3805 USDT |
1.3362 USDT |
1.5350 USDT |
1.3839 USDT |
| 2025-12-17 |
1.4682 USDT |
394,074.0400 LIGHT |
1.5567 USDT |
1.3465 USDT |
1.7000 USDT |
1.4096 USDT |
| 2025-12-16 |
1.2992 USDT |
777,941.7200 LIGHT |
1.2575 USDT |
1.1116 USDT |
1.6561 USDT |
1.5768 USDT |
| 2025-12-15 |
1.2058 USDT |
226,733.8200 LIGHT |
1.1037 USDT |
1.1037 USDT |
1.3438 USDT |
1.2538 USDT |
| 2025-12-14 |
1.0688 USDT |
435,987.9700 LIGHT |
1.0121 USDT |
0.8909 USDT |
1.2355 USDT |
1.1435 USDT |
| 2025-12-13 |
0.9808 USDT |
738,415.9400 LIGHT |
0.8621 USDT |
0.8078 USDT |
1.0926 USDT |
1.0016 USDT |
| 2025-12-12 |
0.8842 USDT |
1,078,317.2700 LIGHT |
1.1765 USDT |
0.7354 USDT |
1.2596 USDT |
0.8817 USDT |
| 2025-12-11 |
1.0293 USDT |
955,981.3000 LIGHT |
0.8980 USDT |
0.8242 USDT |
1.2975 USDT |
1.2351 USDT |
| 2025-12-10 |
0.7258 USDT |
802,471.2500 LIGHT |
0.5825 USDT |
0.5680 USDT |
0.9009 USDT |
0.8952 USDT |
| 2025-12-09 |
0.7753 USDT |
620,353.2000 LIGHT |
0.9866 USDT |
0.6584 USDT |
1.0012 USDT |
0.7469 USDT |
| 2025-12-08 |
0.9441 USDT |
1,317,674.5200 LIGHT |
1.0299 USDT |
0.8560 USDT |
1.1625 USDT |
1.0892 USDT |
| 2025-12-07 |
1.0507 USDT |
594,932.1200 LIGHT |
1.1580 USDT |
0.9755 USDT |
1.1819 USDT |
1.0293 USDT |
| 2025-12-06 |
1.1124 USDT |
327,594.1700 LIGHT |
1.0467 USDT |
1.0107 USDT |
1.2225 USDT |
1.1980 USDT |
| 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 |