Identifier on Kucoin: LOFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0445 USDT |
1,886,602.8200 LOFI |
0.0449 USDT |
0.0392 USDT |
0.0457 USDT |
0.0397 USDT |
| 2025-07-22 |
0.0451 USDT |
611,205.3300 LOFI |
0.0450 USDT |
0.0438 USDT |
0.0472 USDT |
0.0446 USDT |
| 2025-07-21 |
0.0462 USDT |
318,378.6900 LOFI |
0.0445 USDT |
0.0444 USDT |
0.0481 USDT |
0.0449 USDT |
| 2025-07-20 |
0.0448 USDT |
389,697.7500 LOFI |
0.0435 USDT |
0.0422 USDT |
0.0470 USDT |
0.0445 USDT |
| 2025-07-19 |
0.0420 USDT |
956,320.2000 LOFI |
0.0445 USDT |
0.0362 USDT |
0.0446 USDT |
0.0426 USDT |
| 2025-07-18 |
0.0478 USDT |
464,042.9800 LOFI |
0.0469 USDT |
0.0445 USDT |
0.0499 USDT |
0.0463 USDT |
| 2025-07-17 |
0.0478 USDT |
783,662.3500 LOFI |
0.0477 USDT |
0.0453 USDT |
0.0492 USDT |
0.0470 USDT |
| 2025-07-16 |
0.0466 USDT |
1,690,666.5900 LOFI |
0.0434 USDT |
0.0409 USDT |
0.0503 USDT |
0.0476 USDT |
| 2025-07-15 |
0.0388 USDT |
694,371.8500 LOFI |
0.0380 USDT |
0.0373 USDT |
0.0420 USDT |
0.0406 USDT |
| 2025-07-14 |
0.0394 USDT |
1,196,348.0500 LOFI |
0.0366 USDT |
0.0359 USDT |
0.0412 USDT |
0.0381 USDT |
| 2025-07-13 |
0.0360 USDT |
765,512.5100 LOFI |
0.0350 USDT |
0.0347 USDT |
0.0374 USDT |
0.0362 USDT |
| 2025-07-12 |
0.0352 USDT |
390,442.2600 LOFI |
0.0366 USDT |
0.0334 USDT |
0.0374 USDT |
0.0345 USDT |
| 2025-07-11 |
0.0394 USDT |
1,535,400.7200 LOFI |
0.0413 USDT |
0.0374 USDT |
0.0424 USDT |
0.0382 USDT |
| 2025-07-10 |
0.0325 USDT |
983,261.5800 LOFI |
0.0295 USDT |
0.0288 USDT |
0.0400 USDT |
0.0354 USDT |
| 2025-07-09 |
0.0286 USDT |
573,854.7800 LOFI |
0.0291 USDT |
0.0279 USDT |
0.0294 USDT |
0.0290 USDT |
| 2025-07-08 |
0.0290 USDT |
480,395.4400 LOFI |
0.0297 USDT |
0.0280 USDT |
0.0299 USDT |
0.0292 USDT |
| 2025-07-07 |
0.0302 USDT |
157,618.7000 LOFI |
0.0307 USDT |
0.0297 USDT |
0.0311 USDT |
0.0307 USDT |
| 2025-07-06 |
0.0300 USDT |
190,683.0500 LOFI |
0.0302 USDT |
0.0289 USDT |
0.0312 USDT |
0.0301 USDT |
| 2025-07-05 |
0.0305 USDT |
148,995.7200 LOFI |
0.0301 USDT |
0.0297 USDT |
0.0311 USDT |
0.0306 USDT |
| 2025-07-04 |
0.0311 USDT |
958,103.8000 LOFI |
0.0315 USDT |
0.0300 USDT |
0.0327 USDT |
0.0305 USDT |
| 2025-07-03 |
0.0323 USDT |
762,243.2000 LOFI |
0.0299 USDT |
0.0296 USDT |
0.0340 USDT |
0.0316 USDT |
| 2025-07-02 |
0.0291 USDT |
903,278.4500 LOFI |
0.0265 USDT |
0.0263 USDT |
0.0325 USDT |
0.0298 USDT |
| 2025-07-01 |
0.0278 USDT |
348,263.6900 LOFI |
0.0286 USDT |
0.0271 USDT |
0.0289 USDT |
0.0272 USDT |
| 2025-06-30 |
0.0307 USDT |
217,417.3000 LOFI |
0.0318 USDT |
0.0299 USDT |
0.0318 USDT |
0.0310 USDT |
| 2025-06-29 |
0.0319 USDT |
388,913.0900 LOFI |
0.0336 USDT |
0.0303 USDT |
0.0342 USDT |
0.0303 USDT |
| 2025-06-28 |
0.0334 USDT |
258,830.9800 LOFI |
0.0332 USDT |
0.0325 USDT |
0.0345 USDT |
0.0340 USDT |
| 2025-06-27 |
0.0322 USDT |
774,834.1100 LOFI |
0.0294 USDT |
0.0293 USDT |
0.0351 USDT |
0.0332 USDT |
| 2025-06-26 |
0.0304 USDT |
1,090,144.4900 LOFI |
0.0326 USDT |
0.0288 USDT |
0.0334 USDT |
0.0294 USDT |
| 2025-06-25 |
0.0343 USDT |
310,450.0000 LOFI |
0.0346 USDT |
0.0329 USDT |
0.0352 USDT |
0.0340 USDT |
| 2025-06-24 |
0.0327 USDT |
299,687.7700 LOFI |
0.0331 USDT |
0.0318 USDT |
0.0343 USDT |
0.0331 USDT |
| 2025-06-23 |
0.0263 USDT |
2,346,672.6200 LOFI |
0.0248 USDT |
0.0242 USDT |
0.0279 USDT |
0.0276 USDT |
| 2025-06-22 |
0.0262 USDT |
448,268.2600 LOFI |
0.0275 USDT |
0.0250 USDT |
0.0277 USDT |
0.0255 USDT |
| 2025-06-21 |
0.0291 USDT |
349,945.9700 LOFI |
0.0310 USDT |
0.0273 USDT |
0.0312 USDT |
0.0275 USDT |
| 2025-06-20 |
0.0333 USDT |
192,904.0600 LOFI |
0.0341 USDT |
0.0326 USDT |
0.0344 USDT |
0.0340 USDT |
| 2025-06-19 |
0.0338 USDT |
174,899.9400 LOFI |
0.0342 USDT |
0.0331 USDT |
0.0345 USDT |
0.0332 USDT |
| 2025-06-18 |
0.0334 USDT |
189,746.3800 LOFI |
0.0330 USDT |
0.0328 USDT |
0.0346 USDT |
0.0330 USDT |
| 2025-06-17 |
0.0349 USDT |
605,587.4200 LOFI |
0.0375 USDT |
0.0330 USDT |
0.0380 USDT |
0.0341 USDT |
| 2025-06-16 |
0.0378 USDT |
658,298.7300 LOFI |
0.0365 USDT |
0.0358 USDT |
0.0408 USDT |
0.0400 USDT |
| 2025-06-15 |
0.0363 USDT |
235,047.0700 LOFI |
0.0361 USDT |
0.0356 USDT |
0.0371 USDT |
0.0357 USDT |
| 2025-06-14 |
0.0380 USDT |
161,359.9700 LOFI |
0.0399 USDT |
0.0365 USDT |
0.0399 USDT |
0.0368 USDT |
| 2025-06-13 |
0.0406 USDT |
679,700.3900 LOFI |
0.0440 USDT |
0.0378 USDT |
0.0440 USDT |
0.0395 USDT |
| 2025-06-12 |
0.0456 USDT |
460,016.1300 LOFI |
0.0463 USDT |
0.0434 USDT |
0.0467 USDT |
0.0434 USDT |
| 2025-06-11 |
0.0493 USDT |
824,934.7700 LOFI |
0.0518 USDT |
0.0461 USDT |
0.0540 USDT |
0.0469 USDT |
| 2025-06-10 |
0.0483 USDT |
1,065,015.3300 LOFI |
0.0508 USDT |
0.0460 USDT |
0.0511 USDT |
0.0502 USDT |
| 2025-06-09 |
0.0442 USDT |
872,750.7300 LOFI |
0.0444 USDT |
0.0425 USDT |
0.0462 USDT |
0.0455 USDT |
| 2025-06-08 |
0.0424 USDT |
431,940.0500 LOFI |
0.0406 USDT |
0.0406 USDT |
0.0448 USDT |
0.0435 USDT |
| 2025-06-07 |
0.0397 USDT |
309,305.1700 LOFI |
0.0393 USDT |
0.0382 USDT |
0.0413 USDT |
0.0392 USDT |
| 2025-06-06 |
0.0386 USDT |
1,109,706.6700 LOFI |
0.0364 USDT |
0.0341 USDT |
0.0433 USDT |
0.0384 USDT |
| 2025-06-05 |
0.0363 USDT |
953,549.7300 LOFI |
0.0421 USDT |
0.0317 USDT |
0.0430 USDT |
0.0341 USDT |
| 2025-06-04 |
0.0454 USDT |
625,581.5800 LOFI |
0.0431 USDT |
0.0426 USDT |
0.0512 USDT |
0.0429 USDT |