Identifier on Kucoin: LPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
15.3139 USDT |
2,602.0250 LPT |
15.2320 USDT |
15.0891 USDT |
15.5302 USDT |
15.2468 USDT |
| 2024-04-23 |
15.7062 USDT |
8,947.0484 LPT |
15.6844 USDT |
15.1606 USDT |
16.6759 USDT |
15.8623 USDT |
| 2024-04-22 |
15.2991 USDT |
6,225.7156 LPT |
15.2406 USDT |
14.9660 USDT |
15.7871 USDT |
15.6073 USDT |
| 2024-04-21 |
15.4517 USDT |
11,677.5670 LPT |
16.0247 USDT |
14.7579 USDT |
16.1233 USDT |
15.3093 USDT |
| 2024-04-20 |
13.6311 USDT |
7,027.8960 LPT |
12.9413 USDT |
12.8450 USDT |
14.6672 USDT |
14.5879 USDT |
| 2024-04-19 |
12.8274 USDT |
18,346.0858 LPT |
13.2861 USDT |
12.0016 USDT |
13.5283 USDT |
12.9719 USDT |
| 2024-04-18 |
13.0451 USDT |
21,727.9788 LPT |
11.7072 USDT |
11.2974 USDT |
13.9251 USDT |
13.8075 USDT |
| 2024-04-17 |
11.6136 USDT |
3,473.4237 LPT |
12.0012 USDT |
10.9426 USDT |
12.2047 USDT |
11.6604 USDT |
| 2024-04-16 |
12.0844 USDT |
4,234.6494 LPT |
11.9000 USDT |
11.4161 USDT |
12.6339 USDT |
11.9961 USDT |
| 2024-04-15 |
12.5769 USDT |
12,309.3507 LPT |
12.0775 USDT |
11.4120 USDT |
13.3315 USDT |
11.8769 USDT |
| 2024-04-14 |
11.4332 USDT |
9,875.7900 LPT |
10.9724 USDT |
10.5102 USDT |
11.8425 USDT |
11.6460 USDT |
| 2024-04-13 |
10.5237 USDT |
20,435.4526 LPT |
12.2519 USDT |
9.1550 USDT |
12.6558 USDT |
9.8908 USDT |
| 2024-04-12 |
12.6586 USDT |
19,223.8526 LPT |
15.5459 USDT |
10.5575 USDT |
15.7869 USDT |
11.8241 USDT |
| 2024-04-11 |
15.6927 USDT |
2,414.2917 LPT |
15.6165 USDT |
15.2779 USDT |
16.1157 USDT |
15.3563 USDT |
| 2024-04-10 |
15.7051 USDT |
4,009.9959 LPT |
16.2095 USDT |
14.8190 USDT |
16.2330 USDT |
15.3818 USDT |
| 2024-04-09 |
17.0701 USDT |
2,875.7889 LPT |
17.6433 USDT |
16.2302 USDT |
17.6433 USDT |
16.2765 USDT |
| 2024-04-08 |
17.3546 USDT |
4,148.9533 LPT |
17.1000 USDT |
16.6640 USDT |
17.8560 USDT |
17.7727 USDT |
| 2024-04-07 |
17.0172 USDT |
3,267.7775 LPT |
17.1185 USDT |
16.7794 USDT |
17.3613 USDT |
17.1025 USDT |
| 2024-04-06 |
16.8832 USDT |
5,726.9103 LPT |
16.2302 USDT |
16.1891 USDT |
17.2633 USDT |
17.1112 USDT |
| 2024-04-05 |
15.9611 USDT |
6,551.2380 LPT |
16.7584 USDT |
15.4703 USDT |
16.7584 USDT |
16.2569 USDT |
| 2024-04-04 |
16.6333 USDT |
2,309.5347 LPT |
16.3031 USDT |
15.9212 USDT |
17.2058 USDT |
16.8402 USDT |
| 2024-04-03 |
16.6784 USDT |
3,493.2014 LPT |
16.5365 USDT |
15.8639 USDT |
17.2335 USDT |
16.1161 USDT |
| 2024-04-02 |
16.8026 USDT |
14,155.3844 LPT |
17.9765 USDT |
16.2138 USDT |
18.0000 USDT |
16.5271 USDT |
| 2024-04-01 |
17.9480 USDT |
8,334.4813 LPT |
18.7353 USDT |
17.2299 USDT |
19.0021 USDT |
17.7268 USDT |
| 2024-03-31 |
18.6704 USDT |
2,032.4556 LPT |
18.5868 USDT |
18.5308 USDT |
18.9016 USDT |
18.6540 USDT |
| 2024-03-30 |
18.6408 USDT |
3,342.9660 LPT |
18.8324 USDT |
18.4591 USDT |
19.0685 USDT |
18.4591 USDT |
| 2024-03-29 |
19.0031 USDT |
5,811.5430 LPT |
19.3355 USDT |
18.5392 USDT |
19.3921 USDT |
18.8792 USDT |
| 2024-03-28 |
19.3444 USDT |
5,034.5433 LPT |
19.7298 USDT |
18.9214 USDT |
19.9155 USDT |
19.3999 USDT |
| 2024-03-27 |
20.5001 USDT |
20,296.4957 LPT |
20.4720 USDT |
19.5528 USDT |
21.7386 USDT |
19.8801 USDT |
| 2024-03-26 |
21.0143 USDT |
40,394.5615 LPT |
20.3146 USDT |
20.1434 USDT |
21.9790 USDT |
20.6478 USDT |
| 2024-03-25 |
20.2454 USDT |
16,613.7914 LPT |
20.4667 USDT |
19.8223 USDT |
20.6402 USDT |
20.4650 USDT |
| 2024-03-24 |
19.8056 USDT |
28,998.2855 LPT |
18.7858 USDT |
18.5363 USDT |
21.5268 USDT |
20.5218 USDT |
| 2024-03-23 |
19.0053 USDT |
18,841.2792 LPT |
18.2669 USDT |
18.1301 USDT |
19.6972 USDT |
18.9774 USDT |
| 2024-03-22 |
18.8389 USDT |
29,874.4562 LPT |
18.9510 USDT |
17.6182 USDT |
20.0000 USDT |
17.7888 USDT |
| 2024-03-21 |
18.7147 USDT |
30,383.2225 LPT |
18.9422 USDT |
18.1117 USDT |
19.2096 USDT |
18.8516 USDT |
| 2024-03-20 |
17.8918 USDT |
30,047.4670 LPT |
17.4326 USDT |
16.4115 USDT |
19.1992 USDT |
19.0950 USDT |
| 2024-03-19 |
17.8182 USDT |
24,872.4608 LPT |
19.2899 USDT |
16.7361 USDT |
19.4625 USDT |
17.5262 USDT |
| 2024-03-18 |
20.4784 USDT |
23,985.9739 LPT |
22.0488 USDT |
19.0302 USDT |
22.0489 USDT |
19.1921 USDT |
| 2024-03-17 |
22.1528 USDT |
62,337.9871 LPT |
20.1992 USDT |
19.0691 USDT |
24.2000 USDT |
22.3960 USDT |
| 2024-03-16 |
22.2853 USDT |
30,417.7227 LPT |
23.6966 USDT |
19.7884 USDT |
23.8641 USDT |
20.1205 USDT |
| 2024-03-15 |
24.2032 USDT |
84,956.0792 LPT |
27.1285 USDT |
22.0496 USDT |
27.2996 USDT |
23.1901 USDT |
| 2024-03-14 |
23.9192 USDT |
122,863.2391 LPT |
20.3540 USDT |
20.2388 USDT |
27.3734 USDT |
26.3018 USDT |
| 2024-03-13 |
20.4633 USDT |
15,147.4759 LPT |
20.2632 USDT |
19.7485 USDT |
21.4901 USDT |
20.3544 USDT |
| 2024-03-12 |
20.3794 USDT |
29,248.5510 LPT |
20.8944 USDT |
19.2045 USDT |
21.5211 USDT |
20.1648 USDT |
| 2024-03-11 |
21.2085 USDT |
47,151.0885 LPT |
21.9613 USDT |
20.2602 USDT |
22.7009 USDT |
20.7909 USDT |
| 2024-03-10 |
22.2135 USDT |
40,031.2953 LPT |
23.2182 USDT |
21.0051 USDT |
23.4832 USDT |
21.8248 USDT |
| 2024-03-09 |
24.4988 USDT |
161,582.9316 LPT |
23.2860 USDT |
21.6189 USDT |
27.0000 USDT |
22.1400 USDT |
| 2024-03-08 |
19.3671 USDT |
185,129.2061 LPT |
16.0954 USDT |
15.0383 USDT |
24.9000 USDT |
22.7920 USDT |
| 2024-03-07 |
15.3685 USDT |
62,866.2660 LPT |
14.7629 USDT |
14.4470 USDT |
16.8605 USDT |
15.4781 USDT |
| 2024-03-06 |
14.0667 USDT |
66,119.7745 LPT |
13.1425 USDT |
12.5617 USDT |
15.4280 USDT |
14.2273 USDT |