Identifier on Kucoin: LOFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0330 USDT |
408,435.4100 LOFI |
0.0326 USDT |
0.0311 USDT |
0.0341 USDT |
0.0331 USDT |
| 2025-02-22 |
0.0319 USDT |
2,089,764.4400 LOFI |
0.0307 USDT |
0.0283 USDT |
0.0385 USDT |
0.0333 USDT |
| 2025-02-21 |
0.0318 USDT |
5,136,908.0400 LOFI |
0.0321 USDT |
0.0275 USDT |
0.0379 USDT |
0.0292 USDT |
| 2025-02-20 |
0.0249 USDT |
4,824,309.7200 LOFI |
0.0235 USDT |
0.0202 USDT |
0.0356 USDT |
0.0347 USDT |
| 2025-02-19 |
0.0236 USDT |
2,023,403.6500 LOFI |
0.0237 USDT |
0.0221 USDT |
0.0251 USDT |
0.0236 USDT |
| 2025-02-18 |
0.0236 USDT |
866,002.4000 LOFI |
0.0250 USDT |
0.0221 USDT |
0.0253 USDT |
0.0236 USDT |
| 2025-02-17 |
0.0263 USDT |
7,040,088.2900 LOFI |
0.0304 USDT |
0.0222 USDT |
0.0325 USDT |
0.0242 USDT |
| 2025-02-16 |
0.0312 USDT |
1,681,362.5600 LOFI |
0.0338 USDT |
0.0266 USDT |
0.0348 USDT |
0.0332 USDT |
| 2025-02-15 |
0.0388 USDT |
610,559.0900 LOFI |
0.0396 USDT |
0.0371 USDT |
0.0413 USDT |
0.0381 USDT |
| 2025-02-14 |
0.0409 USDT |
1,274,130.3400 LOFI |
0.0361 USDT |
0.0359 USDT |
0.0464 USDT |
0.0436 USDT |
| 2025-02-13 |
0.0381 USDT |
4,165,415.6800 LOFI |
0.0465 USDT |
0.0350 USDT |
0.0469 USDT |
0.0365 USDT |
| 2025-02-12 |
0.0452 USDT |
1,527,889.7100 LOFI |
0.0508 USDT |
0.0410 USDT |
0.0508 USDT |
0.0422 USDT |
| 2025-02-11 |
0.0525 USDT |
2,639,409.8300 LOFI |
0.0471 USDT |
0.0465 USDT |
0.0611 USDT |
0.0485 USDT |
| 2025-02-10 |
0.0480 USDT |
1,754,513.9000 LOFI |
0.0452 USDT |
0.0422 USDT |
0.0570 USDT |
0.0473 USDT |
| 2025-02-09 |
0.0534 USDT |
3,555,079.2800 LOFI |
0.0537 USDT |
0.0437 USDT |
0.0600 USDT |
0.0457 USDT |
| 2025-02-08 |
0.0527 USDT |
1,771,301.2100 LOFI |
0.0545 USDT |
0.0511 USDT |
0.0553 USDT |
0.0532 USDT |
| 2025-02-07 |
0.0605 USDT |
1,419,194.4800 LOFI |
0.0557 USDT |
0.0541 USDT |
0.0680 USDT |
0.0609 USDT |
| 2025-02-06 |
0.0644 USDT |
3,639,619.0600 LOFI |
0.0741 USDT |
0.0523 USDT |
0.0853 USDT |
0.0558 USDT |
| 2025-02-05 |
0.0809 USDT |
632,896.6100 LOFI |
0.0812 USDT |
0.0754 USDT |
0.0869 USDT |
0.0782 USDT |
| 2025-02-04 |
0.0879 USDT |
2,165,171.7100 LOFI |
0.0994 USDT |
0.0742 USDT |
0.1010 USDT |
0.0890 USDT |
| 2025-02-03 |
0.0639 USDT |
5,493,942.0900 LOFI |
0.0664 USDT |
0.0413 USDT |
0.1144 USDT |
0.0998 USDT |
| 2025-02-02 |
0.0714 USDT |
2,302,620.4900 LOFI |
0.0675 USDT |
0.0612 USDT |
0.0850 USDT |
0.0616 USDT |
| 2025-02-01 |
0.0885 USDT |
2,463,114.2500 LOFI |
0.1012 USDT |
0.0646 USDT |
0.1100 USDT |
0.0685 USDT |
| 2025-01-31 |
0.0872 USDT |
2,545,360.3600 LOFI |
0.0784 USDT |
0.0781 USDT |
0.1003 USDT |
0.0865 USDT |
| 2025-01-30 |
0.0730 USDT |
5,012,316.3000 LOFI |
0.0487 USDT |
0.0487 USDT |
0.0949 USDT |
0.0876 USDT |
| 2025-01-29 |
0.0455 USDT |
3,188,231.0400 LOFI |
0.0354 USDT |
0.0350 USDT |
0.0522 USDT |
0.0455 USDT |
| 2025-01-28 |
0.0473 USDT |
1,341,008.2600 LOFI |
0.0500 USDT |
0.0400 USDT |
0.0527 USDT |
0.0406 USDT |
| 2025-01-27 |
0.0536 USDT |
1,902,667.7400 LOFI |
0.0612 USDT |
0.0469 USDT |
0.0614 USDT |
0.0499 USDT |
| 2025-01-26 |
0.0670 USDT |
1,052,931.2800 LOFI |
0.0679 USDT |
0.0651 USDT |
0.0702 USDT |
0.0697 USDT |
| 2025-01-25 |
0.0680 USDT |
1,349,642.3300 LOFI |
0.0696 USDT |
0.0652 USDT |
0.0718 USDT |
0.0677 USDT |
| 2025-01-24 |
0.0658 USDT |
1,157,344.0400 LOFI |
0.0655 USDT |
0.0589 USDT |
0.0807 USDT |
0.0730 USDT |
| 2025-01-23 |
0.0700 USDT |
604,464.5600 LOFI |
0.0745 USDT |
0.0662 USDT |
0.0749 USDT |
0.0695 USDT |
| 2025-01-22 |
0.0780 USDT |
914,518.7700 LOFI |
0.0801 USDT |
0.0724 USDT |
0.0832 USDT |
0.0766 USDT |
| 2025-01-21 |
0.0630 USDT |
1,889,906.7500 LOFI |
0.0662 USDT |
0.0573 USDT |
0.0699 USDT |
0.0670 USDT |
| 2025-01-20 |
0.0650 USDT |
5,067,002.6700 LOFI |
0.0703 USDT |
0.0591 USDT |
0.0833 USDT |
0.0682 USDT |
| 2025-01-19 |
0.0718 USDT |
4,845,128.9700 LOFI |
0.1069 USDT |
0.0499 USDT |
0.1077 USDT |
0.0722 USDT |
| 2025-01-18 |
0.1142 USDT |
652,209.8100 LOFI |
0.1281 USDT |
0.1007 USDT |
0.1297 USDT |
0.1074 USDT |
| 2025-01-17 |
0.1362 USDT |
14,228,778.4800 LOFI |
0.1488 USDT |
0.1281 USDT |
0.1506 USDT |
0.1311 USDT |
| 2025-01-16 |
0.1321 USDT |
53,353,235.3700 LOFI |
0.1358 USDT |
0.1229 USDT |
0.1680 USDT |
0.1542 USDT |
| 2025-01-15 |
0.1180 USDT |
29,474,483.0800 LOFI |
0.1107 USDT |
0.1087 USDT |
0.1390 USDT |
0.1364 USDT |
| 2025-01-14 |
0.1120 USDT |
88,589,540.2600 LOFI |
0.1184 USDT |
0.1043 USDT |
0.1271 USDT |
0.1103 USDT |
| 2025-01-13 |
0.1092 USDT |
934,532.6200 LOFI |
0.1232 USDT |
0.0961 USDT |
0.1440 USDT |
0.1154 USDT |
| 2025-01-12 |
0.1288 USDT |
7,573,833.5900 LOFI |
0.1376 USDT |
0.1230 USDT |
0.1383 USDT |
0.1236 USDT |
| 2025-01-11 |
0.1409 USDT |
8,883,098.5000 LOFI |
0.1437 USDT |
0.1236 USDT |
0.1471 USDT |
0.1289 USDT |
| 2025-01-10 |
0.1458 USDT |
1,037,422.8500 LOFI |
0.1000 USDT |
0.1000 USDT |
0.1650 USDT |
0.1469 USDT |