Identifier on Kucoin: LOFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0126 USDT |
786,603.5700 LOFI |
0.0107 USDT |
0.0106 USDT |
0.0143 USDT |
0.0123 USDT |
| 2025-04-13 |
0.0115 USDT |
1,096,714.4400 LOFI |
0.0114 USDT |
0.0109 USDT |
0.0120 USDT |
0.0111 USDT |
| 2025-04-12 |
0.0110 USDT |
2,287,105.0200 LOFI |
0.0096 USDT |
0.0093 USDT |
0.0143 USDT |
0.0115 USDT |
| 2025-04-11 |
0.0088 USDT |
1,129,888.6700 LOFI |
0.0087 USDT |
0.0083 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-04-10 |
0.0084 USDT |
2,691,794.8300 LOFI |
0.0080 USDT |
0.0072 USDT |
0.0106 USDT |
0.0084 USDT |
| 2025-04-09 |
0.0067 USDT |
439,574.2400 LOFI |
0.0067 USDT |
0.0065 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-04-08 |
0.0077 USDT |
653,433.8900 LOFI |
0.0086 USDT |
0.0066 USDT |
0.0090 USDT |
0.0066 USDT |
| 2025-04-07 |
0.0070 USDT |
1,600,130.8700 LOFI |
0.0075 USDT |
0.0055 USDT |
0.0092 USDT |
0.0081 USDT |
| 2025-04-06 |
0.0090 USDT |
422,361.2700 LOFI |
0.0095 USDT |
0.0086 USDT |
0.0096 USDT |
0.0087 USDT |
| 2025-04-05 |
0.0096 USDT |
128,233.8400 LOFI |
0.0101 USDT |
0.0091 USDT |
0.0102 USDT |
0.0092 USDT |
| 2025-04-04 |
0.0104 USDT |
579,178.7100 LOFI |
0.0103 USDT |
0.0095 USDT |
0.0118 USDT |
0.0104 USDT |
| 2025-04-03 |
0.0104 USDT |
1,125,842.6300 LOFI |
0.0104 USDT |
0.0096 USDT |
0.0113 USDT |
0.0100 USDT |
| 2025-04-02 |
0.0106 USDT |
520,593.8600 LOFI |
0.0109 USDT |
0.0100 USDT |
0.0116 USDT |
0.0104 USDT |
| 2025-04-01 |
0.0123 USDT |
891,166.1000 LOFI |
0.0103 USDT |
0.0103 USDT |
0.0156 USDT |
0.0112 USDT |
| 2025-03-31 |
0.0107 USDT |
189,141.2700 LOFI |
0.0105 USDT |
0.0101 USDT |
0.0113 USDT |
0.0106 USDT |
| 2025-03-30 |
0.0109 USDT |
476,796.9900 LOFI |
0.0108 USDT |
0.0104 USDT |
0.0118 USDT |
0.0104 USDT |
| 2025-03-29 |
0.0118 USDT |
740,790.2600 LOFI |
0.0124 USDT |
0.0103 USDT |
0.0130 USDT |
0.0108 USDT |
| 2025-03-28 |
0.0110 USDT |
1,770,921.4200 LOFI |
0.0126 USDT |
0.0100 USDT |
0.0128 USDT |
0.0104 USDT |
| 2025-03-27 |
0.0134 USDT |
1,065,351.8000 LOFI |
0.0131 USDT |
0.0125 USDT |
0.0145 USDT |
0.0133 USDT |
| 2025-03-26 |
0.0158 USDT |
733,564.0400 LOFI |
0.0162 USDT |
0.0141 USDT |
0.0166 USDT |
0.0148 USDT |
| 2025-03-25 |
0.0170 USDT |
586,602.3100 LOFI |
0.0177 USDT |
0.0160 USDT |
0.0182 USDT |
0.0162 USDT |
| 2025-03-24 |
0.0187 USDT |
550,887.3100 LOFI |
0.0175 USDT |
0.0175 USDT |
0.0196 USDT |
0.0175 USDT |
| 2025-03-23 |
0.0175 USDT |
732,357.9700 LOFI |
0.0171 USDT |
0.0168 USDT |
0.0187 USDT |
0.0176 USDT |
| 2025-03-22 |
0.0166 USDT |
669,756.6800 LOFI |
0.0164 USDT |
0.0157 USDT |
0.0194 USDT |
0.0171 USDT |
| 2025-03-21 |
0.0180 USDT |
219,956.4600 LOFI |
0.0186 USDT |
0.0172 USDT |
0.0186 USDT |
0.0181 USDT |
| 2025-03-20 |
0.0186 USDT |
367,090.5600 LOFI |
0.0193 USDT |
0.0181 USDT |
0.0193 USDT |
0.0190 USDT |
| 2025-03-19 |
0.0173 USDT |
458,892.6400 LOFI |
0.0173 USDT |
0.0165 USDT |
0.0190 USDT |
0.0189 USDT |
| 2025-03-18 |
0.0180 USDT |
714,372.9100 LOFI |
0.0193 USDT |
0.0164 USDT |
0.0195 USDT |
0.0170 USDT |
| 2025-03-17 |
0.0188 USDT |
470,052.7800 LOFI |
0.0182 USDT |
0.0181 USDT |
0.0195 USDT |
0.0190 USDT |
| 2025-03-16 |
0.0186 USDT |
321,537.6000 LOFI |
0.0190 USDT |
0.0177 USDT |
0.0193 USDT |
0.0184 USDT |
| 2025-03-15 |
0.0187 USDT |
572,597.7900 LOFI |
0.0187 USDT |
0.0182 USDT |
0.0197 USDT |
0.0186 USDT |
| 2025-03-14 |
0.0191 USDT |
1,197,092.9600 LOFI |
0.0176 USDT |
0.0176 USDT |
0.0197 USDT |
0.0187 USDT |
| 2025-03-13 |
0.0192 USDT |
752,717.3800 LOFI |
0.0200 USDT |
0.0189 USDT |
0.0203 USDT |
0.0192 USDT |
| 2025-03-12 |
0.0193 USDT |
1,449,446.2800 LOFI |
0.0203 USDT |
0.0177 USDT |
0.0218 USDT |
0.0196 USDT |
| 2025-03-11 |
0.0183 USDT |
1,107,257.6700 LOFI |
0.0173 USDT |
0.0162 USDT |
0.0214 USDT |
0.0195 USDT |
| 2025-03-10 |
0.0189 USDT |
1,154,575.7200 LOFI |
0.0187 USDT |
0.0164 USDT |
0.0210 USDT |
0.0164 USDT |
| 2025-03-09 |
0.0215 USDT |
1,774,715.7600 LOFI |
0.0244 USDT |
0.0186 USDT |
0.0244 USDT |
0.0191 USDT |
| 2025-03-08 |
0.0262 USDT |
13,108,121.7400 LOFI |
0.0245 USDT |
0.0239 USDT |
0.0328 USDT |
0.0247 USDT |
| 2025-03-07 |
0.0284 USDT |
8,265,606.9700 LOFI |
0.0270 USDT |
0.0225 USDT |
0.0341 USDT |
0.0264 USDT |
| 2025-03-06 |
0.0289 USDT |
5,816,489.9800 LOFI |
0.0209 USDT |
0.0203 USDT |
0.0355 USDT |
0.0279 USDT |
| 2025-03-05 |
0.0205 USDT |
900,874.5500 LOFI |
0.0192 USDT |
0.0190 USDT |
0.0210 USDT |
0.0197 USDT |
| 2025-03-04 |
0.0177 USDT |
2,056,774.7400 LOFI |
0.0212 USDT |
0.0163 USDT |
0.0214 USDT |
0.0180 USDT |
| 2025-03-03 |
0.0240 USDT |
1,199,579.0800 LOFI |
0.0272 USDT |
0.0204 USDT |
0.0278 USDT |
0.0208 USDT |
| 2025-03-02 |
0.0239 USDT |
1,812,314.9900 LOFI |
0.0212 USDT |
0.0193 USDT |
0.0333 USDT |
0.0284 USDT |
| 2025-03-01 |
0.0209 USDT |
640,607.6000 LOFI |
0.0205 USDT |
0.0200 USDT |
0.0222 USDT |
0.0211 USDT |
| 2025-02-28 |
0.0208 USDT |
1,638,944.4100 LOFI |
0.0234 USDT |
0.0184 USDT |
0.0237 USDT |
0.0201 USDT |
| 2025-02-27 |
0.0226 USDT |
304,271.5200 LOFI |
0.0230 USDT |
0.0208 USDT |
0.0240 USDT |
0.0237 USDT |
| 2025-02-26 |
0.0243 USDT |
1,747,189.9800 LOFI |
0.0263 USDT |
0.0213 USDT |
0.0270 USDT |
0.0232 USDT |
| 2025-02-25 |
0.0228 USDT |
3,767,757.9000 LOFI |
0.0259 USDT |
0.0195 USDT |
0.0268 USDT |
0.0249 USDT |
| 2025-02-24 |
0.0298 USDT |
464,174.0800 LOFI |
0.0352 USDT |
0.0254 USDT |
0.0354 USDT |
0.0270 USDT |