Identifier on Kucoin: LPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-05 |
14.1683 USDT |
145,737.9807 LPT |
14.2165 USDT |
10.8100 USDT |
15.8643 USDT |
12.7950 USDT |
| 2024-03-04 |
13.9206 USDT |
26,835.9999 LPT |
14.2447 USDT |
13.4500 USDT |
14.6545 USDT |
14.0236 USDT |
| 2024-03-03 |
14.0613 USDT |
54,439.5738 LPT |
14.6262 USDT |
12.3094 USDT |
15.2550 USDT |
14.3723 USDT |
| 2024-03-02 |
14.2687 USDT |
42,094.7732 LPT |
14.4342 USDT |
13.9434 USDT |
14.6447 USDT |
14.4029 USDT |
| 2024-03-01 |
14.4900 USDT |
88,836.3866 LPT |
13.4480 USDT |
13.4480 USDT |
15.5661 USDT |
14.1015 USDT |
| 2024-02-29 |
13.8198 USDT |
57,814.7583 LPT |
13.8597 USDT |
13.4106 USDT |
14.1836 USDT |
13.8383 USDT |
| 2024-02-28 |
14.2630 USDT |
105,603.2274 LPT |
14.2916 USDT |
11.2107 USDT |
15.4959 USDT |
13.2943 USDT |
| 2024-02-27 |
14.5009 USDT |
64,640.5396 LPT |
14.4061 USDT |
13.9900 USDT |
15.2384 USDT |
14.0759 USDT |
| 2024-02-26 |
14.3488 USDT |
57,257.9181 LPT |
14.5495 USDT |
13.8616 USDT |
14.8516 USDT |
14.4553 USDT |
| 2024-02-25 |
14.7587 USDT |
86,177.8275 LPT |
14.0675 USDT |
13.6500 USDT |
15.9963 USDT |
14.4340 USDT |
| 2024-02-24 |
13.7081 USDT |
46,980.2735 LPT |
13.7384 USDT |
13.3217 USDT |
14.2756 USDT |
14.1309 USDT |
| 2024-02-23 |
14.5583 USDT |
65,857.2493 LPT |
14.8521 USDT |
13.6991 USDT |
15.2939 USDT |
13.8397 USDT |
| 2024-02-22 |
15.6465 USDT |
99,168.5066 LPT |
15.5713 USDT |
14.3291 USDT |
17.3765 USDT |
14.7579 USDT |
| 2024-02-21 |
14.7827 USDT |
99,631.5866 LPT |
14.5953 USDT |
13.8507 USDT |
16.1925 USDT |
14.2695 USDT |
| 2024-02-20 |
15.4237 USDT |
103,994.6069 LPT |
17.2082 USDT |
13.9820 USDT |
17.7698 USDT |
14.8088 USDT |
| 2024-02-19 |
17.6057 USDT |
129,087.9150 LPT |
17.8425 USDT |
16.5513 USDT |
19.3603 USDT |
16.6580 USDT |
| 2024-02-18 |
18.1714 USDT |
326,131.7683 LPT |
17.9737 USDT |
16.1828 USDT |
20.6433 USDT |
18.2561 USDT |
| 2024-02-17 |
17.7669 USDT |
639,305.6937 LPT |
14.3597 USDT |
13.3294 USDT |
21.0000 USDT |
17.8575 USDT |
| 2024-02-16 |
12.7746 USDT |
575,880.3473 LPT |
8.1004 USDT |
8.1004 USDT |
14.9600 USDT |
14.0772 USDT |
| 2024-02-15 |
8.0402 USDT |
3,593.6542 LPT |
7.9693 USDT |
7.8915 USDT |
8.1410 USDT |
8.0480 USDT |
| 2024-02-14 |
7.8908 USDT |
11,799.2140 LPT |
7.6455 USDT |
7.5995 USDT |
8.0653 USDT |
7.9618 USDT |
| 2024-02-13 |
7.6311 USDT |
6,194.2714 LPT |
7.7342 USDT |
7.4256 USDT |
7.7570 USDT |
7.6284 USDT |
| 2024-02-12 |
7.5220 USDT |
8,015.4534 LPT |
7.4204 USDT |
7.3235 USDT |
7.7244 USDT |
7.6769 USDT |
| 2024-02-11 |
7.4960 USDT |
7,917.5348 LPT |
7.4750 USDT |
7.3623 USDT |
7.6395 USDT |
7.4389 USDT |
| 2024-02-10 |
7.4481 USDT |
4,230.9418 LPT |
7.5065 USDT |
7.3273 USDT |
7.6166 USDT |
7.4525 USDT |
| 2024-02-09 |
7.3997 USDT |
3,636.3369 LPT |
7.2973 USDT |
7.2973 USDT |
7.5132 USDT |
7.4915 USDT |
| 2024-02-08 |
7.3038 USDT |
3,956.8093 LPT |
7.3273 USDT |
7.2126 USDT |
7.4123 USDT |
7.3066 USDT |
| 2024-02-07 |
7.1122 USDT |
1,651.5704 LPT |
7.0020 USDT |
6.9524 USDT |
7.2519 USDT |
7.2519 USDT |
| 2024-02-06 |
7.0222 USDT |
2,683.1433 LPT |
7.0055 USDT |
6.9250 USDT |
7.1105 USDT |
7.0506 USDT |
| 2024-02-05 |
7.0468 USDT |
3,762.0714 LPT |
7.0478 USDT |
6.8716 USDT |
7.1622 USDT |
6.9816 USDT |
| 2024-02-04 |
7.1763 USDT |
7,323.4460 LPT |
7.2550 USDT |
7.0778 USDT |
7.2701 USDT |
7.1590 USDT |
| 2024-02-03 |
7.4675 USDT |
14,333.5213 LPT |
7.2395 USDT |
7.1573 USDT |
7.8547 USDT |
7.2566 USDT |
| 2024-02-02 |
7.1331 USDT |
4,222.9017 LPT |
7.0767 USDT |
7.0000 USDT |
7.3227 USDT |
7.3227 USDT |
| 2024-02-01 |
6.9868 USDT |
3,935.4026 LPT |
7.0024 USDT |
6.8545 USDT |
7.1239 USDT |
7.0154 USDT |
| 2024-01-31 |
7.0782 USDT |
14,247.3985 LPT |
7.1786 USDT |
6.3700 USDT |
7.2393 USDT |
7.0891 USDT |
| 2024-01-30 |
7.2986 USDT |
4,996.5849 LPT |
7.3391 USDT |
7.2001 USDT |
7.4092 USDT |
7.2433 USDT |
| 2024-01-29 |
7.2176 USDT |
4,594.5694 LPT |
7.0866 USDT |
6.9979 USDT |
7.3678 USDT |
7.3678 USDT |
| 2024-01-28 |
7.1769 USDT |
5,961.9211 LPT |
7.2185 USDT |
7.0536 USDT |
7.2691 USDT |
7.1053 USDT |
| 2024-01-27 |
7.1226 USDT |
8,985.4971 LPT |
7.1279 USDT |
6.9884 USDT |
7.2145 USDT |
7.1928 USDT |