Identifier on Kucoin: LOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.0185 USDT |
160,512.5000 LOT |
0.0194 USDT |
0.0181 USDT |
0.0195 USDT |
0.0183 USDT |
| 2025-09-21 |
0.0209 USDT |
892,563.3000 LOT |
0.0199 USDT |
0.0186 USDT |
0.0265 USDT |
0.0196 USDT |
| 2025-09-20 |
0.0193 USDT |
4,103.8000 LOT |
0.0192 USDT |
0.0192 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-09-19 |
0.0197 USDT |
681,809.2000 LOT |
0.0198 USDT |
0.0193 USDT |
0.0200 USDT |
0.0193 USDT |
| 2025-09-18 |
0.0205 USDT |
393,246.1000 LOT |
0.0209 USDT |
0.0194 USDT |
0.0212 USDT |
0.0201 USDT |
| 2025-09-17 |
0.0209 USDT |
53,984.7000 LOT |
0.0210 USDT |
0.0204 USDT |
0.0214 USDT |
0.0206 USDT |
| 2025-09-16 |
0.0200 USDT |
708,727.9000 LOT |
0.0195 USDT |
0.0193 USDT |
0.0235 USDT |
0.0210 USDT |
| 2025-09-15 |
0.0186 USDT |
867,271.3000 LOT |
0.0186 USDT |
0.0179 USDT |
0.0198 USDT |
0.0195 USDT |
| 2025-09-14 |
0.0178 USDT |
446,711.5000 LOT |
0.0168 USDT |
0.0168 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-09-13 |
0.0168 USDT |
695,219.2000 LOT |
0.0171 USDT |
0.0167 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-09-12 |
0.0168 USDT |
1,066,255.2000 LOT |
0.0170 USDT |
0.0165 USDT |
0.0173 USDT |
0.0166 USDT |
| 2025-09-11 |
0.0168 USDT |
77,456.5000 LOT |
0.0166 USDT |
0.0166 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-09-10 |
0.0170 USDT |
789,546.3000 LOT |
0.0168 USDT |
0.0165 USDT |
0.0175 USDT |
0.0167 USDT |
| 2025-09-09 |
0.0179 USDT |
1,932,379.9000 LOT |
0.0177 USDT |
0.0168 USDT |
0.0199 USDT |
0.0168 USDT |
| 2025-09-08 |
0.0176 USDT |
3,000,134.2000 LOT |
0.0172 USDT |
0.0169 USDT |
0.0190 USDT |
0.0176 USDT |
| 2025-09-07 |
0.0179 USDT |
2,181,190.2000 LOT |
0.0171 USDT |
0.0169 USDT |
0.0307 USDT |
0.0171 USDT |
| 2025-09-06 |
0.0173 USDT |
1,934,896.7000 LOT |
0.0173 USDT |
0.0169 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-09-05 |
0.0175 USDT |
1,082,758.2000 LOT |
0.0174 USDT |
0.0171 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-09-04 |
0.0174 USDT |
491,877.5000 LOT |
0.0176 USDT |
0.0170 USDT |
0.0178 USDT |
0.0175 USDT |
| 2025-09-03 |
0.0173 USDT |
309,892.0000 LOT |
0.0173 USDT |
0.0171 USDT |
0.0178 USDT |
0.0175 USDT |
| 2025-09-02 |
0.0174 USDT |
1,323,735.2000 LOT |
0.0168 USDT |
0.0168 USDT |
0.0181 USDT |
0.0172 USDT |
| 2025-09-01 |
0.0172 USDT |
293,165.1000 LOT |
0.0172 USDT |
0.0169 USDT |
0.0176 USDT |
0.0171 USDT |
| 2025-08-31 |
0.0189 USDT |
188,381.3000 LOT |
0.0189 USDT |
0.0187 USDT |
0.0196 USDT |
0.0188 USDT |
| 2025-08-30 |
0.0183 USDT |
764,531.7000 LOT |
0.0176 USDT |
0.0175 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-08-29 |
0.0178 USDT |
3,031.2000 LOT |
0.0180 USDT |
0.0176 USDT |
0.0180 USDT |
0.0177 USDT |
| 2025-08-28 |
0.0179 USDT |
41,482.7000 LOT |
0.0177 USDT |
0.0177 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-08-27 |
0.0180 USDT |
148,911.0000 LOT |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-08-26 |
0.0176 USDT |
240,962.0000 LOT |
0.0176 USDT |
0.0174 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-08-25 |
0.0183 USDT |
101,947.2000 LOT |
0.0184 USDT |
0.0178 USDT |
0.0185 USDT |
0.0183 USDT |
| 2025-08-24 |
0.0187 USDT |
378,334.4000 LOT |
0.0192 USDT |
0.0183 USDT |
0.0192 USDT |
0.0183 USDT |
| 2025-08-23 |
0.0194 USDT |
515,731.2000 LOT |
0.0195 USDT |
0.0190 USDT |
0.0198 USDT |
0.0190 USDT |
| 2025-08-22 |
0.0184 USDT |
375,506.7000 LOT |
0.0184 USDT |
0.0183 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-08-21 |
0.0187 USDT |
97,671.1000 LOT |
0.0193 USDT |
0.0184 USDT |
0.0193 USDT |
0.0185 USDT |
| 2025-08-20 |
0.0190 USDT |
135,089.9000 LOT |
0.0187 USDT |
0.0185 USDT |
0.0195 USDT |
0.0192 USDT |
| 2025-08-19 |
0.0189 USDT |
117,814.1000 LOT |
0.0188 USDT |
0.0185 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-08-18 |
0.0188 USDT |
86,454.0000 LOT |
0.0194 USDT |
0.0186 USDT |
0.0194 USDT |
0.0187 USDT |
| 2025-08-17 |
0.0193 USDT |
200,671.4000 LOT |
0.0191 USDT |
0.0188 USDT |
0.0196 USDT |
0.0193 USDT |
| 2025-08-16 |
0.0190 USDT |
69,480.1000 LOT |
0.0188 USDT |
0.0188 USDT |
0.0193 USDT |
0.0190 USDT |
| 2025-08-15 |
0.0193 USDT |
412,142.5000 LOT |
0.0196 USDT |
0.0187 USDT |
0.0200 USDT |
0.0188 USDT |
| 2025-08-14 |
0.0202 USDT |
330,579.8000 LOT |
0.0205 USDT |
0.0196 USDT |
0.0211 USDT |
0.0199 USDT |
| 2025-08-13 |
0.0209 USDT |
261,606.8000 LOT |
0.0208 USDT |
0.0205 USDT |
0.0213 USDT |
0.0210 USDT |
| 2025-08-12 |
0.0204 USDT |
190,267.2000 LOT |
0.0200 USDT |
0.0198 USDT |
0.0208 USDT |
0.0206 USDT |
| 2025-08-11 |
0.0202 USDT |
424,485.0000 LOT |
0.0206 USDT |
0.0195 USDT |
0.0211 USDT |
0.0199 USDT |
| 2025-08-10 |
0.0202 USDT |
437,775.4000 LOT |
0.0201 USDT |
0.0200 USDT |
0.0209 USDT |
0.0205 USDT |
| 2025-08-09 |
0.0205 USDT |
230,236.6000 LOT |
0.0204 USDT |
0.0202 USDT |
0.0208 USDT |
0.0204 USDT |
| 2025-08-08 |
0.0202 USDT |
54,770.6000 LOT |
0.0201 USDT |
0.0200 USDT |
0.0205 USDT |
0.0203 USDT |
| 2025-08-07 |
0.0200 USDT |
230,055.7000 LOT |
0.0204 USDT |
0.0197 USDT |
0.0205 USDT |
0.0199 USDT |
| 2025-08-06 |
0.0207 USDT |
2,001,462.5000 LOT |
0.0220 USDT |
0.0201 USDT |
0.0224 USDT |
0.0206 USDT |
| 2025-08-05 |
0.0203 USDT |
1,359,685.7000 LOT |
0.0203 USDT |
0.0193 USDT |
0.0220 USDT |
0.0202 USDT |
| 2025-08-04 |
0.0214 USDT |
1,566,474.4000 LOT |
0.0201 USDT |
0.0196 USDT |
0.0233 USDT |
0.0201 USDT |