Identifier on Kucoin: LOFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0207 USDT |
1,210,728.2000 LOFI |
0.0213 USDT |
0.0195 USDT |
0.0219 USDT |
0.0205 USDT |
| 2025-09-10 |
0.0207 USDT |
581,293.0900 LOFI |
0.0198 USDT |
0.0195 USDT |
0.0220 USDT |
0.0211 USDT |
| 2025-09-09 |
0.0191 USDT |
747,402.3600 LOFI |
0.0201 USDT |
0.0182 USDT |
0.0207 USDT |
0.0196 USDT |
| 2025-09-08 |
0.0201 USDT |
461,049.8900 LOFI |
0.0202 USDT |
0.0194 USDT |
0.0205 USDT |
0.0200 USDT |
| 2025-09-07 |
0.0199 USDT |
504,286.0300 LOFI |
0.0182 USDT |
0.0182 USDT |
0.0211 USDT |
0.0198 USDT |
| 2025-09-06 |
0.0186 USDT |
550,337.8400 LOFI |
0.0192 USDT |
0.0176 USDT |
0.0199 USDT |
0.0179 USDT |
| 2025-09-05 |
0.0201 USDT |
485,909.4600 LOFI |
0.0200 USDT |
0.0190 USDT |
0.0213 USDT |
0.0192 USDT |
| 2025-09-04 |
0.0222 USDT |
675,336.8500 LOFI |
0.0222 USDT |
0.0201 USDT |
0.0244 USDT |
0.0201 USDT |
| 2025-09-03 |
0.0211 USDT |
2,503,930.4600 LOFI |
0.0191 USDT |
0.0171 USDT |
0.0253 USDT |
0.0234 USDT |
| 2025-09-02 |
0.0161 USDT |
4,166,942.4200 LOFI |
0.0138 USDT |
0.0135 USDT |
0.0220 USDT |
0.0189 USDT |
| 2025-09-01 |
0.0139 USDT |
253,084.2600 LOFI |
0.0140 USDT |
0.0134 USDT |
0.0146 USDT |
0.0135 USDT |
| 2025-08-31 |
0.0144 USDT |
140,883.0600 LOFI |
0.0143 USDT |
0.0141 USDT |
0.0147 USDT |
0.0143 USDT |
| 2025-08-30 |
0.0146 USDT |
385,232.5300 LOFI |
0.0147 USDT |
0.0141 USDT |
0.0150 USDT |
0.0141 USDT |
| 2025-08-29 |
0.0158 USDT |
252,034.0600 LOFI |
0.0170 USDT |
0.0154 USDT |
0.0170 USDT |
0.0161 USDT |
| 2025-08-28 |
0.0170 USDT |
469,446.9400 LOFI |
0.0168 USDT |
0.0166 USDT |
0.0175 USDT |
0.0171 USDT |
| 2025-08-27 |
0.0176 USDT |
53,947.8200 LOFI |
0.0182 USDT |
0.0172 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-08-26 |
0.0180 USDT |
373,110.0200 LOFI |
0.0176 USDT |
0.0174 USDT |
0.0183 USDT |
0.0181 USDT |
| 2025-08-25 |
0.0183 USDT |
158,997.1000 LOFI |
0.0193 USDT |
0.0177 USDT |
0.0196 USDT |
0.0182 USDT |
| 2025-08-24 |
0.0194 USDT |
1,313,955.6700 LOFI |
0.0203 USDT |
0.0176 USDT |
0.0204 USDT |
0.0192 USDT |
| 2025-08-23 |
0.0209 USDT |
332,954.6800 LOFI |
0.0217 USDT |
0.0201 USDT |
0.0219 USDT |
0.0204 USDT |
| 2025-08-22 |
0.0200 USDT |
705,911.7100 LOFI |
0.0191 USDT |
0.0183 USDT |
0.0230 USDT |
0.0210 USDT |
| 2025-08-21 |
0.0195 USDT |
570,925.5600 LOFI |
0.0209 USDT |
0.0184 USDT |
0.0213 USDT |
0.0187 USDT |
| 2025-08-20 |
0.0202 USDT |
388,479.8800 LOFI |
0.0203 USDT |
0.0200 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-08-19 |
0.0212 USDT |
1,663,424.2300 LOFI |
0.0211 USDT |
0.0200 USDT |
0.0220 USDT |
0.0202 USDT |
| 2025-08-18 |
0.0215 USDT |
207,034.6800 LOFI |
0.0233 USDT |
0.0207 USDT |
0.0234 USDT |
0.0211 USDT |
| 2025-08-17 |
0.0235 USDT |
322,119.4700 LOFI |
0.0234 USDT |
0.0230 USDT |
0.0239 USDT |
0.0232 USDT |
| 2025-08-16 |
0.0228 USDT |
554,012.4800 LOFI |
0.0216 USDT |
0.0216 USDT |
0.0240 USDT |
0.0225 USDT |
| 2025-08-15 |
0.0223 USDT |
511,574.0300 LOFI |
0.0229 USDT |
0.0209 USDT |
0.0234 USDT |
0.0216 USDT |
| 2025-08-14 |
0.0237 USDT |
242,944.9100 LOFI |
0.0257 USDT |
0.0227 USDT |
0.0265 USDT |
0.0230 USDT |
| 2025-08-13 |
0.0249 USDT |
1,173,019.0400 LOFI |
0.0263 USDT |
0.0233 USDT |
0.0272 USDT |
0.0255 USDT |
| 2025-08-12 |
0.0262 USDT |
1,112,440.4700 LOFI |
0.0246 USDT |
0.0232 USDT |
0.0283 USDT |
0.0264 USDT |
| 2025-08-11 |
0.0240 USDT |
2,190,833.0100 LOFI |
0.0279 USDT |
0.0220 USDT |
0.0281 USDT |
0.0244 USDT |
| 2025-08-10 |
0.0288 USDT |
340,962.0600 LOFI |
0.0288 USDT |
0.0277 USDT |
0.0298 USDT |
0.0277 USDT |
| 2025-08-09 |
0.0290 USDT |
250,441.4400 LOFI |
0.0287 USDT |
0.0279 USDT |
0.0302 USDT |
0.0292 USDT |
| 2025-08-08 |
0.0278 USDT |
361,740.1000 LOFI |
0.0280 USDT |
0.0268 USDT |
0.0286 USDT |
0.0269 USDT |
| 2025-08-07 |
0.0265 USDT |
514,995.6200 LOFI |
0.0254 USDT |
0.0242 USDT |
0.0289 USDT |
0.0276 USDT |
| 2025-08-06 |
0.0265 USDT |
2,205,853.2500 LOFI |
0.0238 USDT |
0.0235 USDT |
0.0289 USDT |
0.0259 USDT |
| 2025-08-05 |
0.0243 USDT |
4,439,173.4900 LOFI |
0.0311 USDT |
0.0215 USDT |
0.0313 USDT |
0.0225 USDT |
| 2025-08-04 |
0.0307 USDT |
585,782.1400 LOFI |
0.0299 USDT |
0.0292 USDT |
0.0319 USDT |
0.0311 USDT |
| 2025-08-03 |
0.0298 USDT |
553,466.1600 LOFI |
0.0290 USDT |
0.0288 USDT |
0.0310 USDT |
0.0301 USDT |
| 2025-08-02 |
0.0281 USDT |
862,518.7400 LOFI |
0.0295 USDT |
0.0265 USDT |
0.0311 USDT |
0.0282 USDT |
| 2025-08-01 |
0.0297 USDT |
1,397,159.8600 LOFI |
0.0304 USDT |
0.0282 USDT |
0.0335 USDT |
0.0308 USDT |
| 2025-07-31 |
0.0328 USDT |
511,841.4400 LOFI |
0.0316 USDT |
0.0310 USDT |
0.0342 USDT |
0.0311 USDT |
| 2025-07-30 |
0.0316 USDT |
698,739.1200 LOFI |
0.0322 USDT |
0.0301 USDT |
0.0335 USDT |
0.0317 USDT |
| 2025-07-29 |
0.0345 USDT |
530,847.7200 LOFI |
0.0348 USDT |
0.0326 USDT |
0.0363 USDT |
0.0326 USDT |
| 2025-07-28 |
0.0373 USDT |
909,952.1500 LOFI |
0.0403 USDT |
0.0348 USDT |
0.0415 USDT |
0.0350 USDT |
| 2025-07-27 |
0.0413 USDT |
200,961.7000 LOFI |
0.0401 USDT |
0.0398 USDT |
0.0434 USDT |
0.0409 USDT |
| 2025-07-26 |
0.0407 USDT |
428,214.8300 LOFI |
0.0412 USDT |
0.0384 USDT |
0.0435 USDT |
0.0411 USDT |
| 2025-07-25 |
0.0385 USDT |
835,877.8300 LOFI |
0.0394 USDT |
0.0340 USDT |
0.0412 USDT |
0.0411 USDT |
| 2025-07-24 |
0.0402 USDT |
393,183.4300 LOFI |
0.0395 USDT |
0.0382 USDT |
0.0420 USDT |
0.0395 USDT |