Identifier on Kucoin: LL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0403 USDT |
765,105.9000 |
0.0408 USDT |
0.0393 USDT |
0.0423 USDT |
0.0401 USDT |
| 2025-01-03 |
0.0396 USDT |
447,871.4000 |
0.0398 USDT |
0.0388 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-01-02 |
0.0423 USDT |
1,460,651.6000 |
0.0400 USDT |
0.0396 USDT |
0.0446 USDT |
0.0396 USDT |
| 2025-01-01 |
0.0393 USDT |
497,980.9000 |
0.0386 USDT |
0.0385 USDT |
0.0401 USDT |
0.0397 USDT |
| 2024-12-31 |
0.0392 USDT |
518,324.0000 |
0.0384 USDT |
0.0379 USDT |
0.0405 USDT |
0.0384 USDT |
| 2024-12-30 |
0.0397 USDT |
326,287.6000 |
0.0405 USDT |
0.0384 USDT |
0.0412 USDT |
0.0394 USDT |
| 2024-12-29 |
0.0403 USDT |
449,140.1000 |
0.0397 USDT |
0.0392 USDT |
0.0415 USDT |
0.0407 USDT |
| 2024-12-28 |
0.0392 USDT |
199,061.7000 |
0.0392 USDT |
0.0387 USDT |
0.0397 USDT |
0.0394 USDT |
| 2024-12-27 |
0.0410 USDT |
635,449.3000 |
0.0427 USDT |
0.0389 USDT |
0.0433 USDT |
0.0394 USDT |
| 2024-12-26 |
0.0434 USDT |
464,678.0000 |
0.0455 USDT |
0.0426 USDT |
0.0456 USDT |
0.0427 USDT |
| 2024-12-25 |
0.0454 USDT |
241,904.7000 |
0.0453 USDT |
0.0447 USDT |
0.0462 USDT |
0.0451 USDT |
| 2024-12-24 |
0.0454 USDT |
587,637.5000 |
0.0453 USDT |
0.0442 USDT |
0.0468 USDT |
0.0459 USDT |
| 2024-12-23 |
0.0451 USDT |
200,212.6000 |
0.0453 USDT |
0.0448 USDT |
0.0456 USDT |
0.0451 USDT |
| 2024-12-22 |
0.0474 USDT |
1,867,913.2000 |
0.0466 USDT |
0.0450 USDT |
0.0514 USDT |
0.0455 USDT |
| 2024-12-21 |
0.0464 USDT |
781,997.4000 |
0.0462 USDT |
0.0453 USDT |
0.0478 USDT |
0.0462 USDT |
| 2024-12-20 |
0.0447 USDT |
1,369,497.2000 |
0.0471 USDT |
0.0427 USDT |
0.0477 USDT |
0.0451 USDT |
| 2024-12-19 |
0.0474 USDT |
4,105,285.8000 |
0.0449 USDT |
0.0435 USDT |
0.0526 USDT |
0.0470 USDT |
| 2024-12-18 |
0.0472 USDT |
1,706,381.1000 |
0.0468 USDT |
0.0460 USDT |
0.0500 USDT |
0.0464 USDT |
| 2024-12-17 |
0.0494 USDT |
1,750,256.6000 |
0.0500 USDT |
0.0470 USDT |
0.0529 USDT |
0.0498 USDT |
| 2024-12-16 |
0.0496 USDT |
542,181.5000 |
0.0490 USDT |
0.0484 USDT |
0.0515 USDT |
0.0490 USDT |
| 2024-12-15 |
0.0492 USDT |
821,702.6000 |
0.0483 USDT |
0.0474 USDT |
0.0518 USDT |
0.0514 USDT |
| 2024-12-14 |
0.0484 USDT |
381,243.8000 |
0.0488 USDT |
0.0476 USDT |
0.0493 USDT |
0.0488 USDT |
| 2024-12-13 |
0.0502 USDT |
1,452,553.2000 |
0.0505 USDT |
0.0485 USDT |
0.0521 USDT |
0.0487 USDT |
| 2024-12-12 |
0.0512 USDT |
1,972,611.8000 |
0.0502 USDT |
0.0486 USDT |
0.0590 USDT |
0.0507 USDT |
| 2024-12-11 |
0.0505 USDT |
2,852,768.0000 |
0.0508 USDT |
0.0486 USDT |
0.0519 USDT |
0.0506 USDT |
| 2024-12-10 |
0.0515 USDT |
5,301,181.7000 |
0.0531 USDT |
0.0459 USDT |
0.0864 USDT |
0.0499 USDT |
| 2024-12-09 |
0.0525 USDT |
1,342,379.5000 |
0.0550 USDT |
0.0505 USDT |
0.0552 USDT |
0.0514 USDT |
| 2024-12-08 |
0.0559 USDT |
1,579,524.4000 |
0.0537 USDT |
0.0534 USDT |
0.0584 USDT |
0.0569 USDT |
| 2024-12-07 |
0.0603 USDT |
3,431,386.6000 |
0.0599 USDT |
0.0565 USDT |
0.0658 USDT |
0.0573 USDT |
| 2024-12-06 |
0.0570 USDT |
3,209,980.5000 |
0.0530 USDT |
0.0523 USDT |
0.0622 USDT |
0.0599 USDT |
| 2024-12-05 |
0.0515 USDT |
1,648,562.0000 |
0.0491 USDT |
0.0488 USDT |
0.0555 USDT |
0.0505 USDT |
| 2024-12-04 |
0.0501 USDT |
2,918,576.1000 |
0.0472 USDT |
0.0472 USDT |
0.0549 USDT |
0.0490 USDT |
| 2024-12-03 |
0.0461 USDT |
3,335,955.3000 |
0.0448 USDT |
0.0443 USDT |
0.0493 USDT |
0.0471 USDT |
| 2024-12-02 |
0.0494 USDT |
6,127,414.5000 |
0.0469 USDT |
0.0440 USDT |
0.0570 USDT |
0.0448 USDT |
| 2024-12-01 |
0.0465 USDT |
3,799,489.4000 |
0.0422 USDT |
0.0410 USDT |
0.0549 USDT |
0.0508 USDT |
| 2024-11-30 |
0.0429 USDT |
1,372,636.7000 |
0.0445 USDT |
0.0408 USDT |
0.0451 USDT |
0.0427 USDT |
| 2024-11-29 |
0.0488 USDT |
1,445,775.7000 |
0.0482 USDT |
0.0474 USDT |
0.0513 USDT |
0.0478 USDT |
| 2024-11-28 |
0.0509 USDT |
1,389,000.5000 |
0.0509 USDT |
0.0499 USDT |
0.0526 USDT |
0.0502 USDT |
| 2024-11-27 |
0.0536 USDT |
3,863,937.1000 |
0.0560 USDT |
0.0509 USDT |
0.0583 USDT |
0.0512 USDT |
| 2024-11-26 |
0.0597 USDT |
6,423,445.8000 |
0.0643 USDT |
0.0512 USDT |
0.0689 USDT |
0.0592 USDT |
| 2024-11-25 |
0.0713 USDT |
19,201,866.7000 |
0.0549 USDT |
0.0528 USDT |
0.0926 USDT |
0.0673 USDT |
| 2024-11-24 |
0.0562 USDT |
10,515,251.8000 |
0.0533 USDT |
0.0461 USDT |
0.0702 USDT |
0.0529 USDT |
| 2024-11-23 |
0.0828 USDT |
35,658,646.0500 |
0.0529 USDT |
0.0479 USDT |
0.1196 USDT |
0.0556 USDT |
| 2024-11-22 |
0.0455 USDT |
30,048,854.0000 |
0.0224 USDT |
0.0219 USDT |
0.0659 USDT |
0.0551 USDT |
| 2024-11-21 |
0.0222 USDT |
3,624,816.2000 |
0.0199 USDT |
0.0199 USDT |
0.0245 USDT |
0.0225 USDT |
| 2024-11-20 |
0.0200 USDT |
31,409,005.4000 |
0.0214 USDT |
0.0196 USDT |
0.0217 USDT |
0.0197 USDT |
| 2024-11-19 |
0.0215 USDT |
18,863,429.5000 |
0.0215 USDT |
0.0210 USDT |
0.0217 USDT |
0.0211 USDT |
| 2024-11-18 |
0.0212 USDT |
28,704,175.2000 |
0.0215 USDT |
0.0208 USDT |
0.0218 USDT |
0.0213 USDT |
| 2024-11-17 |
0.0213 USDT |
33,512,402.2000 |
0.0218 USDT |
0.0211 USDT |
0.0218 USDT |
0.0213 USDT |
| 2024-11-16 |
0.0216 USDT |
15,347,032.8000 |
0.0216 USDT |
0.0214 USDT |
0.0219 USDT |
0.0218 USDT |