Identifier on Kucoin: LQTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
1.0056 USDT |
23,230.6297 LQTY |
0.9970 USDT |
0.9657 USDT |
1.0471 USDT |
1.0256 USDT |
| 2024-04-17 |
0.9876 USDT |
57,373.0058 LQTY |
1.0024 USDT |
0.9504 USDT |
1.0288 USDT |
1.0015 USDT |
| 2024-04-16 |
0.9883 USDT |
47,867.9771 LQTY |
0.9762 USDT |
0.9344 USDT |
1.0166 USDT |
1.0134 USDT |
| 2024-04-15 |
1.0111 USDT |
40,173.1904 LQTY |
1.0396 USDT |
0.9248 USDT |
1.0740 USDT |
0.9726 USDT |
| 2024-04-14 |
0.9892 USDT |
68,468.7796 LQTY |
0.9427 USDT |
0.8956 USDT |
1.0180 USDT |
0.9762 USDT |
| 2024-04-13 |
1.0484 USDT |
149,195.1108 LQTY |
1.1532 USDT |
0.8255 USDT |
1.1689 USDT |
0.8813 USDT |
| 2024-04-12 |
1.2722 USDT |
102,601.0963 LQTY |
1.4727 USDT |
1.0213 USDT |
1.5012 USDT |
1.1560 USDT |
| 2024-04-11 |
1.5063 USDT |
14,846.1140 LQTY |
1.5158 USDT |
1.4618 USDT |
1.5405 USDT |
1.4727 USDT |
| 2024-04-10 |
1.5286 USDT |
25,566.7574 LQTY |
1.5948 USDT |
1.4627 USDT |
1.6048 USDT |
1.5295 USDT |
| 2024-04-09 |
1.5957 USDT |
28,722.7076 LQTY |
1.6307 USDT |
1.5450 USDT |
1.6415 USDT |
1.6142 USDT |
| 2024-04-08 |
1.6218 USDT |
16,415.6987 LQTY |
1.6223 USDT |
1.5845 USDT |
1.6612 USDT |
1.6234 USDT |
| 2024-04-07 |
1.6172 USDT |
40,684.3664 LQTY |
1.5295 USDT |
1.5224 USDT |
1.6844 USDT |
1.6048 USDT |
| 2024-04-06 |
1.5102 USDT |
21,377.4203 LQTY |
1.5041 USDT |
1.4866 USDT |
1.5344 USDT |
1.5224 USDT |
| 2024-04-05 |
1.4843 USDT |
33,909.1574 LQTY |
1.4712 USDT |
1.4211 USDT |
1.5310 USDT |
1.5124 USDT |
| 2024-04-04 |
1.4923 USDT |
86,725.8055 LQTY |
1.5036 USDT |
1.4533 USDT |
1.5432 USDT |
1.4932 USDT |
| 2024-04-03 |
1.6751 USDT |
71,591.7307 LQTY |
1.7741 USDT |
1.4935 USDT |
1.8311 USDT |
1.5088 USDT |
| 2024-04-02 |
1.7156 USDT |
113,803.4771 LQTY |
1.7586 USDT |
1.6020 USDT |
1.8798 USDT |
1.7810 USDT |
| 2024-04-01 |
1.8931 USDT |
178,226.8536 LQTY |
1.9134 USDT |
1.7500 USDT |
2.0160 USDT |
1.7804 USDT |
| 2024-03-31 |
1.9631 USDT |
173,402.7412 LQTY |
1.5532 USDT |
1.5532 USDT |
2.1410 USDT |
1.9190 USDT |
| 2024-03-30 |
1.5715 USDT |
31,446.6081 LQTY |
1.5958 USDT |
1.5391 USDT |
1.6043 USDT |
1.5514 USDT |
| 2024-03-29 |
1.6045 USDT |
147,825.5846 LQTY |
1.4301 USDT |
1.4279 USDT |
1.7261 USDT |
1.6249 USDT |
| 2024-03-28 |
1.3820 USDT |
43,875.9560 LQTY |
1.3662 USDT |
1.3364 USDT |
1.4295 USDT |
1.4199 USDT |
| 2024-03-27 |
1.4327 USDT |
118,798.5537 LQTY |
1.4952 USDT |
1.3410 USDT |
1.5168 USDT |
1.3591 USDT |
| 2024-03-26 |
1.5015 USDT |
173,690.1600 LQTY |
1.5058 USDT |
1.4612 USDT |
1.5469 USDT |
1.5000 USDT |
| 2024-03-25 |
1.4764 USDT |
62,736.1172 LQTY |
1.4398 USDT |
1.4321 USDT |
1.5278 USDT |
1.5110 USDT |
| 2024-03-24 |
1.4028 USDT |
85,181.0980 LQTY |
1.3910 USDT |
1.3650 USDT |
1.4372 USDT |
1.4360 USDT |
| 2024-03-23 |
1.4300 USDT |
76,058.1645 LQTY |
1.4151 USDT |
1.4017 USDT |
1.4540 USDT |
1.4223 USDT |
| 2024-03-22 |
1.4544 USDT |
139,992.4286 LQTY |
1.4672 USDT |
1.3731 USDT |
1.5718 USDT |
1.3801 USDT |
| 2024-03-21 |
1.4587 USDT |
103,707.1835 LQTY |
1.4159 USDT |
1.4079 USDT |
1.4900 USDT |
1.4650 USDT |
| 2024-03-20 |
1.3454 USDT |
77,895.0018 LQTY |
1.3023 USDT |
1.2495 USDT |
1.4390 USDT |
1.4242 USDT |
| 2024-03-19 |
1.3084 USDT |
283,263.2177 LQTY |
1.4486 USDT |
1.1500 USDT |
1.4600 USDT |
1.2881 USDT |
| 2024-03-18 |
1.4848 USDT |
94,505.8697 LQTY |
1.5368 USDT |
1.4161 USDT |
1.5470 USDT |
1.4380 USDT |
| 2024-03-17 |
1.5204 USDT |
128,433.3794 LQTY |
1.4986 USDT |
1.4220 USDT |
1.5734 USDT |
1.5347 USDT |
| 2024-03-16 |
1.6162 USDT |
126,172.8914 LQTY |
1.7033 USDT |
1.4720 USDT |
1.7330 USDT |
1.4960 USDT |
| 2024-03-15 |
1.6378 USDT |
438,958.7576 LQTY |
1.7720 USDT |
1.4813 USDT |
1.8120 USDT |
1.6550 USDT |
| 2024-03-14 |
1.8003 USDT |
349,228.9717 LQTY |
1.8567 USDT |
1.6620 USDT |
1.9040 USDT |
1.7588 USDT |
| 2024-03-13 |
1.8386 USDT |
337,446.0474 LQTY |
1.7999 USDT |
1.7889 USDT |
1.9080 USDT |
1.8586 USDT |
| 2024-03-12 |
1.7487 USDT |
217,323.3140 LQTY |
1.7869 USDT |
1.6608 USDT |
1.8000 USDT |
1.7909 USDT |
| 2024-03-11 |
1.7588 USDT |
396,739.9522 LQTY |
1.7620 USDT |
1.6599 USDT |
1.8240 USDT |
1.7712 USDT |
| 2024-03-10 |
1.8176 USDT |
226,035.1453 LQTY |
1.8818 USDT |
1.7271 USDT |
1.8818 USDT |
1.7621 USDT |
| 2024-03-09 |
1.8420 USDT |
224,820.7763 LQTY |
1.7900 USDT |
1.7771 USDT |
1.9361 USDT |
1.8817 USDT |
| 2024-03-08 |
1.7846 USDT |
212,814.1553 LQTY |
1.7865 USDT |
1.6980 USDT |
1.8292 USDT |
1.7930 USDT |
| 2024-03-07 |
1.7569 USDT |
184,316.9965 LQTY |
1.7359 USDT |
1.6938 USDT |
1.7990 USDT |
1.7840 USDT |
| 2024-03-06 |
1.6874 USDT |
262,157.2684 LQTY |
1.6495 USDT |
1.5859 USDT |
1.7451 USDT |
1.7319 USDT |
| 2024-03-05 |
1.7529 USDT |
467,159.3895 LQTY |
1.7517 USDT |
1.4250 USDT |
1.8450 USDT |
1.5694 USDT |
| 2024-03-04 |
1.7866 USDT |
327,923.0564 LQTY |
1.7150 USDT |
1.6881 USDT |
2.0180 USDT |
1.7600 USDT |
| 2024-03-03 |
1.7082 USDT |
241,411.9017 LQTY |
1.7576 USDT |
1.6061 USDT |
1.7708 USDT |
1.7184 USDT |
| 2024-03-02 |
1.7185 USDT |
196,564.8466 LQTY |
1.7101 USDT |
1.6770 USDT |
1.7501 USDT |
1.7482 USDT |
| 2024-03-01 |
1.6931 USDT |
131,894.0406 LQTY |
1.6611 USDT |
1.6588 USDT |
1.7155 USDT |
1.7101 USDT |
| 2024-02-29 |
1.7023 USDT |
200,416.4721 LQTY |
1.7187 USDT |
1.6530 USDT |
1.7463 USDT |
1.6600 USDT |