Identifier on Kucoin: LQTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.8436 USDT |
33,135.3568 LQTY |
0.8612 USDT |
0.8099 USDT |
0.8612 USDT |
0.8316 USDT |
| 2025-02-28 |
0.8246 USDT |
78,585.3808 LQTY |
0.8490 USDT |
0.7770 USDT |
0.8714 USDT |
0.8596 USDT |
| 2025-02-27 |
0.8417 USDT |
26,267.0802 LQTY |
0.8274 USDT |
0.8210 USDT |
0.8627 USDT |
0.8485 USDT |
| 2025-02-26 |
0.8259 USDT |
32,941.8166 LQTY |
0.8265 USDT |
0.7934 USDT |
0.8448 USDT |
0.8073 USDT |
| 2025-02-25 |
0.7890 USDT |
50,407.1887 LQTY |
0.8130 USDT |
0.7530 USDT |
0.8252 USDT |
0.8252 USDT |
| 2025-02-24 |
0.8491 USDT |
56,439.4958 LQTY |
0.9480 USDT |
0.7983 USDT |
0.9509 USDT |
0.8255 USDT |
| 2025-02-23 |
0.9498 USDT |
15,584.5735 LQTY |
0.9626 USDT |
0.9295 USDT |
0.9676 USDT |
0.9334 USDT |
| 2025-02-22 |
0.9526 USDT |
17,727.6541 LQTY |
0.9362 USDT |
0.9353 USDT |
0.9672 USDT |
0.9543 USDT |
| 2025-02-21 |
0.9735 USDT |
58,884.8366 LQTY |
0.9700 USDT |
0.9255 USDT |
1.0068 USDT |
0.9266 USDT |
| 2025-02-20 |
0.9649 USDT |
40,057.9892 LQTY |
0.9459 USDT |
0.9403 USDT |
0.9757 USDT |
0.9667 USDT |
| 2025-02-19 |
0.9419 USDT |
14,508.4142 LQTY |
0.9316 USDT |
0.9220 USDT |
0.9590 USDT |
0.9368 USDT |
| 2025-02-18 |
0.9421 USDT |
61,065.7974 LQTY |
0.9432 USDT |
0.9175 USDT |
0.9686 USDT |
0.9236 USDT |
| 2025-02-17 |
0.9592 USDT |
48,967.0220 LQTY |
0.9569 USDT |
0.9311 USDT |
0.9846 USDT |
0.9505 USDT |
| 2025-02-16 |
0.9730 USDT |
38,354.7048 LQTY |
0.9768 USDT |
0.9485 USDT |
0.9862 USDT |
0.9504 USDT |
| 2025-02-15 |
0.9642 USDT |
28,404.4885 LQTY |
0.9799 USDT |
0.9508 USDT |
0.9862 USDT |
0.9696 USDT |
| 2025-02-14 |
0.9997 USDT |
70,969.9192 LQTY |
1.0088 USDT |
0.9739 USDT |
1.0376 USDT |
1.0318 USDT |
| 2025-02-13 |
1.0355 USDT |
82,020.0053 LQTY |
1.0642 USDT |
1.0016 USDT |
1.0782 USDT |
1.0098 USDT |
| 2025-02-12 |
1.0490 USDT |
63,989.2816 LQTY |
1.0659 USDT |
1.0062 USDT |
1.0887 USDT |
1.0767 USDT |
| 2025-02-11 |
1.1178 USDT |
88,052.3132 LQTY |
1.0633 USDT |
1.0500 USDT |
1.1725 USDT |
1.0500 USDT |
| 2025-02-10 |
1.0383 USDT |
29,983.9699 LQTY |
1.0200 USDT |
0.9892 USDT |
1.0674 USDT |
1.0622 USDT |
| 2025-02-09 |
1.0468 USDT |
25,179.0584 LQTY |
1.0530 USDT |
1.0188 USDT |
1.0762 USDT |
1.0238 USDT |
| 2025-02-08 |
1.0152 USDT |
50,530.0811 LQTY |
0.9906 USDT |
0.9614 USDT |
1.0625 USDT |
1.0396 USDT |
| 2025-02-07 |
1.0294 USDT |
82,056.3072 LQTY |
1.0043 USDT |
0.9633 USDT |
1.0845 USDT |
1.0238 USDT |
| 2025-02-06 |
1.0139 USDT |
98,865.6121 LQTY |
1.0251 USDT |
0.9652 USDT |
1.0599 USDT |
0.9925 USDT |
| 2025-02-05 |
1.0492 USDT |
123,635.3105 LQTY |
1.0535 USDT |
0.9916 USDT |
1.0860 USDT |
1.0021 USDT |
| 2025-02-04 |
1.1307 USDT |
129,620.6882 LQTY |
1.2177 USDT |
1.0603 USDT |
1.2217 USDT |
1.0983 USDT |
| 2025-02-03 |
1.0889 USDT |
525,068.6697 LQTY |
1.2358 USDT |
0.9579 USDT |
1.2358 USDT |
1.1583 USDT |
| 2025-02-02 |
1.3135 USDT |
135,398.2509 LQTY |
1.4060 USDT |
1.1451 USDT |
1.4466 USDT |
1.1802 USDT |
| 2025-02-01 |
1.5097 USDT |
37,529.9914 LQTY |
1.5222 USDT |
1.4810 USDT |
1.5463 USDT |
1.5030 USDT |
| 2025-01-31 |
1.5558 USDT |
68,272.2130 LQTY |
1.5324 USDT |
1.5142 USDT |
1.6060 USDT |
1.5322 USDT |
| 2025-01-30 |
1.5298 USDT |
54,819.1986 LQTY |
1.5047 USDT |
1.4955 USDT |
1.5532 USDT |
1.5377 USDT |
| 2025-01-29 |
1.4601 USDT |
60,825.5703 LQTY |
1.3835 USDT |
1.3708 USDT |
1.5290 USDT |
1.5074 USDT |
| 2025-01-28 |
1.5070 USDT |
45,603.7532 LQTY |
1.5277 USDT |
1.4743 USDT |
1.5405 USDT |
1.4911 USDT |
| 2025-01-27 |
1.4893 USDT |
53,498.1809 LQTY |
1.5365 USDT |
1.4284 USDT |
1.5552 USDT |
1.5092 USDT |
| 2025-01-26 |
1.6059 USDT |
41,099.9413 LQTY |
1.5929 USDT |
1.5676 USDT |
1.6453 USDT |
1.5848 USDT |
| 2025-01-25 |
1.6157 USDT |
57,625.3197 LQTY |
1.6845 USDT |
1.5665 USDT |
1.6845 USDT |
1.6112 USDT |
| 2025-01-24 |
1.7631 USDT |
58,630.3839 LQTY |
1.7996 USDT |
1.6929 USDT |
1.8110 USDT |
1.6929 USDT |
| 2025-01-23 |
1.8395 USDT |
80,052.6182 LQTY |
1.8066 USDT |
1.7741 USDT |
1.9229 USDT |
1.8056 USDT |
| 2025-01-22 |
1.9504 USDT |
163,989.5204 LQTY |
2.0141 USDT |
1.8021 USDT |
2.0593 USDT |
1.8175 USDT |
| 2025-01-21 |
1.8688 USDT |
184,374.0641 LQTY |
1.7211 USDT |
1.6531 USDT |
2.0541 USDT |
2.0303 USDT |
| 2025-01-20 |
1.7920 USDT |
282,752.9915 LQTY |
1.8042 USDT |
1.6509 USDT |
1.9105 USDT |
1.7652 USDT |
| 2025-01-19 |
1.8864 USDT |
244,147.4719 LQTY |
1.9158 USDT |
1.7347 USDT |
2.1146 USDT |
1.7651 USDT |
| 2025-01-18 |
1.9719 USDT |
90,802.4122 LQTY |
2.0684 USDT |
1.8677 USDT |
2.1146 USDT |
1.8859 USDT |
| 2025-01-17 |
2.0446 USDT |
60,832.9360 LQTY |
2.0244 USDT |
2.0129 USDT |
2.0786 USDT |
2.0701 USDT |
| 2025-01-16 |
2.0994 USDT |
73,667.4212 LQTY |
2.1440 USDT |
2.0425 USDT |
2.1679 USDT |
2.0559 USDT |
| 2025-01-15 |
1.9801 USDT |
226,486.3549 LQTY |
1.9731 USDT |
1.8700 USDT |
2.1775 USDT |
2.1260 USDT |
| 2025-01-14 |
1.8482 USDT |
267,110.4203 LQTY |
1.6740 USDT |
1.6629 USDT |
2.0540 USDT |
2.0091 USDT |
| 2025-01-13 |
1.5689 USDT |
172,505.7553 LQTY |
1.5320 USDT |
1.4320 USDT |
1.7054 USDT |
1.6836 USDT |
| 2025-01-12 |
1.5273 USDT |
19,932.8949 LQTY |
1.5294 USDT |
1.5141 USDT |
1.5476 USDT |
1.5306 USDT |
| 2025-01-11 |
1.5316 USDT |
18,955.4897 LQTY |
1.5517 USDT |
1.5196 USDT |
1.5542 USDT |
1.5319 USDT |