Identifier on Kucoin: LOFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0062 USDT |
1,030,883.6000 LOFI |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-12-19 |
0.0060 USDT |
1,397,084.7000 LOFI |
0.0057 USDT |
0.0057 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-12-18 |
0.0056 USDT |
779,347.4000 LOFI |
0.0060 USDT |
0.0054 USDT |
0.0062 USDT |
0.0057 USDT |
| 2025-12-17 |
0.0063 USDT |
47,335.3000 LOFI |
0.0064 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-12-16 |
0.0064 USDT |
522,162.5000 LOFI |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-12-15 |
0.0064 USDT |
1,369,166.9000 LOFI |
0.0067 USDT |
0.0060 USDT |
0.0069 USDT |
0.0062 USDT |
| 2025-12-14 |
0.0069 USDT |
510,982.9000 LOFI |
0.0070 USDT |
0.0068 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-12-13 |
0.0069 USDT |
353,491.2000 LOFI |
0.0068 USDT |
0.0068 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-12-12 |
0.0071 USDT |
1,008,601.3000 LOFI |
0.0071 USDT |
0.0066 USDT |
0.0073 USDT |
0.0068 USDT |
| 2025-12-11 |
0.0067 USDT |
1,623,248.1000 LOFI |
0.0070 USDT |
0.0065 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-12-10 |
0.0066 USDT |
2,808,380.6000 LOFI |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-12-09 |
0.0063 USDT |
717,362.7000 LOFI |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-12-08 |
0.0065 USDT |
3,302,308.9000 LOFI |
0.0063 USDT |
0.0062 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-12-07 |
0.0067 USDT |
4,154,329.0000 LOFI |
0.0065 USDT |
0.0062 USDT |
0.0070 USDT |
0.0063 USDT |
| 2025-12-06 |
0.0063 USDT |
1,613,393.8000 LOFI |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-12-05 |
0.0067 USDT |
1,234,563.8000 LOFI |
0.0069 USDT |
0.0065 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-12-04 |
0.0069 USDT |
1,452,142.7000 LOFI |
0.0071 USDT |
0.0065 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-12-03 |
0.0069 USDT |
836,740.7000 LOFI |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-12-02 |
0.0062 USDT |
911,857.0000 LOFI |
0.0062 USDT |
0.0060 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-12-01 |
0.0064 USDT |
3,266,426.9000 LOFI |
0.0069 USDT |
0.0059 USDT |
0.0069 USDT |
0.0064 USDT |
| 2025-11-30 |
0.0070 USDT |
3,718,504.8000 LOFI |
0.0071 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-11-29 |
0.0069 USDT |
3,915,414.9000 LOFI |
0.0073 USDT |
0.0065 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-11-28 |
0.0073 USDT |
4,484,825.6000 LOFI |
0.0073 USDT |
0.0071 USDT |
0.0077 USDT |
0.0071 USDT |
| 2025-11-27 |
0.0074 USDT |
2,575,379.8000 LOFI |
0.0074 USDT |
0.0072 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-11-26 |
0.0073 USDT |
2,539,821.2000 LOFI |
0.0075 USDT |
0.0070 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-11-25 |
0.0074 USDT |
2,489,640.6000 LOFI |
0.0075 USDT |
0.0071 USDT |
0.0077 USDT |
0.0074 USDT |
| 2025-11-24 |
0.0070 USDT |
3,384,770.6000 LOFI |
0.0072 USDT |
0.0067 USDT |
0.0078 USDT |
0.0078 USDT |
| 2025-11-23 |
0.0068 USDT |
2,760,131.5000 LOFI |
0.0065 USDT |
0.0064 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-11-22 |
0.0064 USDT |
2,016,665.9000 LOFI |
0.0066 USDT |
0.0061 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-11-21 |
0.0061 USDT |
5,128,031.7000 LOFI |
0.0070 USDT |
0.0054 USDT |
0.0071 USDT |
0.0065 USDT |
| 2025-11-20 |
0.0075 USDT |
997,038.4000 LOFI |
0.0072 USDT |
0.0072 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-11-19 |
0.0072 USDT |
556,590.9000 LOFI |
0.0076 USDT |
0.0069 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-11-18 |
0.0067 USDT |
1,241,192.9000 LOFI |
0.0067 USDT |
0.0064 USDT |
0.0072 USDT |
0.0071 USDT |
| 2025-11-17 |
0.0070 USDT |
1,350,469.8000 LOFI |
0.0067 USDT |
0.0067 USDT |
0.0074 USDT |
0.0071 USDT |
| 2025-11-16 |
0.0073 USDT |
2,270,650.3000 LOFI |
0.0079 USDT |
0.0069 USDT |
0.0081 USDT |
0.0071 USDT |
| 2025-11-15 |
0.0080 USDT |
1,095,646.8000 LOFI |
0.0078 USDT |
0.0077 USDT |
0.0083 USDT |
0.0079 USDT |
| 2025-11-14 |
0.0084 USDT |
3,342,749.6000 LOFI |
0.0094 USDT |
0.0076 USDT |
0.0095 USDT |
0.0080 USDT |
| 2025-11-13 |
0.0103 USDT |
6,389,542.7000 LOFI |
0.0106 USDT |
0.0096 USDT |
0.0115 USDT |
0.0107 USDT |
| 2025-11-12 |
0.0109 USDT |
852,327.3000 LOFI |
0.0105 USDT |
0.0104 USDT |
0.0117 USDT |
0.0106 USDT |
| 2025-11-11 |
0.0113 USDT |
907,923.2000 LOFI |
0.0118 USDT |
0.0106 USDT |
0.0122 USDT |
0.0107 USDT |
| 2025-11-10 |
0.0118 USDT |
651,926.9000 LOFI |
0.0115 USDT |
0.0111 USDT |
0.0124 USDT |
0.0117 USDT |
| 2025-11-09 |
0.0107 USDT |
779,122.7000 LOFI |
0.0113 USDT |
0.0105 USDT |
0.0113 USDT |
0.0109 USDT |
| 2025-11-08 |
0.0112 USDT |
759,630.0000 LOFI |
0.0113 USDT |
0.0109 USDT |
0.0116 USDT |
0.0111 USDT |
| 2025-11-07 |
0.0117 USDT |
10,676,879.6000 LOFI |
0.0112 USDT |
0.0097 USDT |
0.0140 USDT |
0.0120 USDT |
| 2025-11-06 |
0.0079 USDT |
1,321,207.4000 LOFI |
0.0083 USDT |
0.0075 USDT |
0.0085 USDT |
0.0076 USDT |
| 2025-11-05 |
0.0080 USDT |
3,216,907.2000 LOFI |
0.0076 USDT |
0.0076 USDT |
0.0088 USDT |
0.0082 USDT |
| 2025-11-04 |
0.0069 USDT |
10,030,326.3000 LOFI |
0.0084 USDT |
0.0058 USDT |
0.0085 USDT |
0.0072 USDT |
| 2025-11-03 |
0.0087 USDT |
2,411,523.6000 LOFI |
0.0102 USDT |
0.0076 USDT |
0.0102 USDT |
0.0088 USDT |
| 2025-11-02 |
0.0102 USDT |
454,933.7000 LOFI |
0.0103 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-11-01 |
0.0101 USDT |
801,094.1000 LOFI |
0.0105 USDT |
0.0098 USDT |
0.0105 USDT |
0.0103 USDT |