Identifier on Kucoin: LOFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0413 USDT |
521,029.9600 LOFI |
0.0412 USDT |
0.0400 USDT |
0.0429 USDT |
0.0417 USDT |
| 2025-06-02 |
0.0418 USDT |
1,354,380.5500 LOFI |
0.0439 USDT |
0.0394 USDT |
0.0446 USDT |
0.0407 USDT |
| 2025-06-01 |
0.0442 USDT |
772,444.1400 LOFI |
0.0416 USDT |
0.0410 USDT |
0.0467 USDT |
0.0436 USDT |
| 2025-05-31 |
0.0393 USDT |
2,786,155.9400 LOFI |
0.0405 USDT |
0.0350 USDT |
0.0454 USDT |
0.0427 USDT |
| 2025-05-30 |
0.0389 USDT |
1,360,465.6500 LOFI |
0.0428 USDT |
0.0350 USDT |
0.0428 USDT |
0.0390 USDT |
| 2025-05-29 |
0.0449 USDT |
1,934,965.3700 LOFI |
0.0479 USDT |
0.0400 USDT |
0.0484 USDT |
0.0449 USDT |
| 2025-05-28 |
0.0502 USDT |
478,545.1200 LOFI |
0.0505 USDT |
0.0468 USDT |
0.0526 USDT |
0.0470 USDT |
| 2025-05-27 |
0.0478 USDT |
1,920,477.1000 LOFI |
0.0466 USDT |
0.0446 USDT |
0.0549 USDT |
0.0519 USDT |
| 2025-05-26 |
0.0502 USDT |
3,121,995.8500 LOFI |
0.0513 USDT |
0.0455 USDT |
0.0564 USDT |
0.0468 USDT |
| 2025-05-25 |
0.0566 USDT |
1,340,259.3800 LOFI |
0.0551 USDT |
0.0516 USDT |
0.0589 USDT |
0.0527 USDT |
| 2025-05-24 |
0.0483 USDT |
3,513,975.5200 LOFI |
0.0442 USDT |
0.0382 USDT |
0.0562 USDT |
0.0518 USDT |
| 2025-05-23 |
0.0512 USDT |
6,603,611.3700 LOFI |
0.0540 USDT |
0.0439 USDT |
0.0600 USDT |
0.0453 USDT |
| 2025-05-22 |
0.0552 USDT |
16,315,827.7900 LOFI |
0.0655 USDT |
0.0361 USDT |
0.0700 USDT |
0.0560 USDT |
| 2025-05-21 |
0.0687 USDT |
643,434.6500 LOFI |
0.0688 USDT |
0.0642 USDT |
0.0737 USDT |
0.0667 USDT |
| 2025-05-20 |
0.0675 USDT |
311,967.9300 LOFI |
0.0705 USDT |
0.0654 USDT |
0.0706 USDT |
0.0674 USDT |
| 2025-05-19 |
0.0655 USDT |
868,758.8100 LOFI |
0.0691 USDT |
0.0610 USDT |
0.0702 USDT |
0.0667 USDT |
| 2025-05-18 |
0.0675 USDT |
1,304,048.4000 LOFI |
0.0681 USDT |
0.0621 USDT |
0.0726 USDT |
0.0673 USDT |
| 2025-05-17 |
0.0681 USDT |
1,352,538.9100 LOFI |
0.0700 USDT |
0.0611 USDT |
0.0715 USDT |
0.0672 USDT |
| 2025-05-16 |
0.0669 USDT |
1,494,133.9800 LOFI |
0.0652 USDT |
0.0625 USDT |
0.0760 USDT |
0.0724 USDT |
| 2025-05-15 |
0.0660 USDT |
1,311,762.0800 LOFI |
0.0697 USDT |
0.0576 USDT |
0.0710 USDT |
0.0635 USDT |
| 2025-05-14 |
0.0707 USDT |
3,765,966.6500 LOFI |
0.0718 USDT |
0.0658 USDT |
0.0776 USDT |
0.0689 USDT |
| 2025-05-13 |
0.0614 USDT |
6,552,693.3400 LOFI |
0.0527 USDT |
0.0498 USDT |
0.0749 USDT |
0.0728 USDT |
| 2025-05-12 |
0.0467 USDT |
3,189,487.2400 LOFI |
0.0444 USDT |
0.0427 USDT |
0.0500 USDT |
0.0477 USDT |
| 2025-05-11 |
0.0453 USDT |
2,217,490.1100 LOFI |
0.0480 USDT |
0.0425 USDT |
0.0518 USDT |
0.0431 USDT |
| 2025-05-10 |
0.0445 USDT |
1,241,516.7800 LOFI |
0.0433 USDT |
0.0405 USDT |
0.0500 USDT |
0.0457 USDT |
| 2025-05-09 |
0.0406 USDT |
1,156,275.8000 LOFI |
0.0402 USDT |
0.0382 USDT |
0.0450 USDT |
0.0429 USDT |
| 2025-05-08 |
0.0378 USDT |
2,245,412.5700 LOFI |
0.0316 USDT |
0.0315 USDT |
0.0406 USDT |
0.0390 USDT |
| 2025-05-07 |
0.0317 USDT |
529,108.4400 LOFI |
0.0305 USDT |
0.0300 USDT |
0.0336 USDT |
0.0319 USDT |
| 2025-05-06 |
0.0297 USDT |
134,322.5900 LOFI |
0.0305 USDT |
0.0284 USDT |
0.0309 USDT |
0.0284 USDT |
| 2025-05-05 |
0.0312 USDT |
409,472.3200 LOFI |
0.0317 USDT |
0.0295 USDT |
0.0332 USDT |
0.0307 USDT |
| 2025-05-04 |
0.0289 USDT |
293,343.2900 LOFI |
0.0288 USDT |
0.0274 USDT |
0.0309 USDT |
0.0295 USDT |
| 2025-05-03 |
0.0300 USDT |
1,026,020.8400 LOFI |
0.0307 USDT |
0.0280 USDT |
0.0317 USDT |
0.0289 USDT |
| 2025-05-02 |
0.0338 USDT |
582,909.6200 LOFI |
0.0343 USDT |
0.0323 USDT |
0.0352 USDT |
0.0337 USDT |
| 2025-05-01 |
0.0338 USDT |
2,582,008.5100 LOFI |
0.0282 USDT |
0.0272 USDT |
0.0400 USDT |
0.0341 USDT |
| 2025-04-30 |
0.0286 USDT |
3,394,944.7200 LOFI |
0.0289 USDT |
0.0238 USDT |
0.0341 USDT |
0.0279 USDT |
| 2025-04-29 |
0.0339 USDT |
662,046.0100 LOFI |
0.0336 USDT |
0.0318 USDT |
0.0358 USDT |
0.0331 USDT |
| 2025-04-28 |
0.0366 USDT |
2,919,550.2200 LOFI |
0.0389 USDT |
0.0320 USDT |
0.0404 USDT |
0.0346 USDT |
| 2025-04-27 |
0.0391 USDT |
1,206,808.8500 LOFI |
0.0396 USDT |
0.0372 USDT |
0.0423 USDT |
0.0407 USDT |
| 2025-04-26 |
0.0390 USDT |
720,272.6700 LOFI |
0.0401 USDT |
0.0364 USDT |
0.0412 USDT |
0.0392 USDT |
| 2025-04-25 |
0.0436 USDT |
3,083,563.1300 LOFI |
0.0391 USDT |
0.0376 USDT |
0.0480 USDT |
0.0435 USDT |
| 2025-04-24 |
0.0372 USDT |
2,512,932.2500 LOFI |
0.0332 USDT |
0.0308 USDT |
0.0468 USDT |
0.0403 USDT |
| 2025-04-23 |
0.0380 USDT |
2,853,982.9800 LOFI |
0.0403 USDT |
0.0340 USDT |
0.0423 USDT |
0.0361 USDT |
| 2025-04-22 |
0.0346 USDT |
3,869,610.2800 LOFI |
0.0344 USDT |
0.0303 USDT |
0.0403 USDT |
0.0396 USDT |
| 2025-04-21 |
0.0378 USDT |
2,936,981.7700 LOFI |
0.0300 USDT |
0.0300 USDT |
0.0426 USDT |
0.0364 USDT |
| 2025-04-20 |
0.0306 USDT |
2,300,992.5500 LOFI |
0.0270 USDT |
0.0262 USDT |
0.0340 USDT |
0.0302 USDT |
| 2025-04-19 |
0.0262 USDT |
2,072,615.9800 LOFI |
0.0218 USDT |
0.0217 USDT |
0.0300 USDT |
0.0268 USDT |
| 2025-04-18 |
0.0239 USDT |
2,717,584.5200 LOFI |
0.0245 USDT |
0.0197 USDT |
0.0298 USDT |
0.0239 USDT |
| 2025-04-17 |
0.0213 USDT |
1,597,645.8800 LOFI |
0.0190 USDT |
0.0189 USDT |
0.0235 USDT |
0.0231 USDT |
| 2025-04-16 |
0.0171 USDT |
2,675,239.5700 LOFI |
0.0159 USDT |
0.0145 USDT |
0.0210 USDT |
0.0192 USDT |
| 2025-04-15 |
0.0133 USDT |
688,684.9300 LOFI |
0.0122 USDT |
0.0120 USDT |
0.0143 USDT |
0.0135 USDT |