Identifier on Kucoin: LQTY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
0.9178 USDT |
28,482.4058 LQTY |
0.9121 USDT |
0.8956 USDT |
0.9364 USDT |
0.9223 USDT |
| 2025-08-02 |
0.9243 USDT |
56,887.3863 LQTY |
0.9448 USDT |
0.8763 USDT |
0.9684 USDT |
0.9139 USDT |
| 2025-08-01 |
0.9663 USDT |
131,061.1039 LQTY |
0.9676 USDT |
0.9100 USDT |
1.0179 USDT |
0.9444 USDT |
| 2025-07-31 |
1.0420 USDT |
128,842.1322 LQTY |
1.0378 USDT |
0.9623 USDT |
1.0796 USDT |
0.9770 USDT |
| 2025-07-30 |
1.0228 USDT |
76,901.9013 LQTY |
1.0428 USDT |
0.9813 USDT |
1.0613 USDT |
1.0276 USDT |
| 2025-07-29 |
1.0927 USDT |
124,602.5308 LQTY |
1.0745 USDT |
1.0404 USDT |
1.1312 USDT |
1.0442 USDT |
| 2025-07-28 |
1.1416 USDT |
134,812.6322 LQTY |
1.1708 USDT |
1.0850 USDT |
1.2210 USDT |
1.0860 USDT |
| 2025-07-27 |
1.1523 USDT |
31,255.3423 LQTY |
1.1404 USDT |
1.1382 USDT |
1.1817 USDT |
1.1571 USDT |
| 2025-07-26 |
1.1645 USDT |
67,439.4067 LQTY |
1.1765 USDT |
1.1247 USDT |
1.1928 USDT |
1.1417 USDT |
| 2025-07-25 |
1.1903 USDT |
173,981.8975 LQTY |
1.1717 USDT |
1.1386 USDT |
1.2409 USDT |
1.1739 USDT |
| 2025-07-24 |
1.1664 USDT |
71,838.1893 LQTY |
1.2160 USDT |
1.1074 USDT |
1.2308 USDT |
1.2015 USDT |
| 2025-07-23 |
1.2267 USDT |
141,022.1608 LQTY |
1.3056 USDT |
1.1557 USDT |
1.3144 USDT |
1.2118 USDT |
| 2025-07-22 |
1.2948 USDT |
170,382.0944 LQTY |
1.3153 USDT |
1.2445 USDT |
1.3508 USDT |
1.2813 USDT |
| 2025-07-21 |
1.3352 USDT |
106,020.1858 LQTY |
1.3366 USDT |
1.2843 USDT |
1.3826 USDT |
1.3133 USDT |
| 2025-07-20 |
1.3432 USDT |
73,353.6205 LQTY |
1.3168 USDT |
1.3039 USDT |
1.3979 USDT |
1.3327 USDT |
| 2025-07-19 |
1.3218 USDT |
52,764.0683 LQTY |
1.3245 USDT |
1.2828 USDT |
1.3548 USDT |
1.3153 USDT |
| 2025-07-18 |
1.4110 USDT |
106,483.0803 LQTY |
1.3474 USDT |
1.3236 USDT |
1.4915 USDT |
1.3277 USDT |
| 2025-07-17 |
1.3171 USDT |
52,523.3737 LQTY |
1.3226 USDT |
1.2791 USDT |
1.3458 USDT |
1.3166 USDT |
| 2025-07-16 |
1.2836 USDT |
134,327.7391 LQTY |
1.2158 USDT |
1.2081 USDT |
1.3700 USDT |
1.3397 USDT |
| 2025-07-15 |
1.1373 USDT |
63,224.3630 LQTY |
1.1617 USDT |
1.1105 USDT |
1.2052 USDT |
1.2044 USDT |
| 2025-07-14 |
1.1821 USDT |
266,175.8607 LQTY |
1.0915 USDT |
1.0912 USDT |
1.2552 USDT |
1.1596 USDT |
| 2025-07-13 |
1.1044 USDT |
52,602.6805 LQTY |
1.1207 USDT |
1.0708 USDT |
1.1332 USDT |
1.0893 USDT |
| 2025-07-12 |
1.1431 USDT |
112,870.6729 LQTY |
1.1807 USDT |
1.0800 USDT |
1.1903 USDT |
1.1232 USDT |
| 2025-07-11 |
1.3143 USDT |
73,959.3898 LQTY |
1.2823 USDT |
1.2475 USDT |
1.3801 USDT |
1.2605 USDT |
| 2025-07-10 |
1.2587 USDT |
62,161.4381 LQTY |
1.2715 USDT |
1.2152 USDT |
1.2933 USDT |
1.2525 USDT |
| 2025-07-09 |
1.2420 USDT |
52,096.7643 LQTY |
1.2205 USDT |
1.2000 USDT |
1.2713 USDT |
1.2452 USDT |
| 2025-07-08 |
1.1815 USDT |
51,219.6552 LQTY |
1.2275 USDT |
1.1539 USDT |
1.2305 USDT |
1.1750 USDT |
| 2025-07-07 |
1.2236 USDT |
43,077.6757 LQTY |
1.2504 USDT |
1.1845 USDT |
1.2767 USDT |
1.1887 USDT |
| 2025-07-06 |
1.1966 USDT |
80,271.9833 LQTY |
1.1633 USDT |
1.1351 USDT |
1.2368 USDT |
1.2320 USDT |
| 2025-07-05 |
1.1878 USDT |
67,059.8138 LQTY |
1.2047 USDT |
1.1461 USDT |
1.2266 USDT |
1.1621 USDT |
| 2025-07-04 |
1.2073 USDT |
93,393.9196 LQTY |
1.2414 USDT |
1.1759 USDT |
1.2512 USDT |
1.1955 USDT |
| 2025-07-03 |
1.2651 USDT |
69,197.1437 LQTY |
1.2783 USDT |
1.2171 USDT |
1.3207 USDT |
1.2320 USDT |
| 2025-07-02 |
1.3107 USDT |
74,000.4199 LQTY |
1.2852 USDT |
1.2620 USDT |
1.3500 USDT |
1.3238 USDT |
| 2025-07-01 |
1.3337 USDT |
51,242.7694 LQTY |
1.3729 USDT |
1.3134 USDT |
1.3804 USDT |
1.3173 USDT |
| 2025-06-30 |
1.3948 USDT |
99,770.8213 LQTY |
1.4790 USDT |
1.3561 USDT |
1.4860 USDT |
1.3635 USDT |
| 2025-06-29 |
1.4874 USDT |
161,527.9409 LQTY |
1.4331 USDT |
1.4331 USDT |
1.5560 USDT |
1.4765 USDT |
| 2025-06-28 |
1.4474 USDT |
410,739.6148 LQTY |
1.6220 USDT |
1.4038 USDT |
1.6406 USDT |
1.4104 USDT |
| 2025-06-27 |
1.5749 USDT |
107,205.8967 LQTY |
1.5365 USDT |
1.5070 USDT |
1.6485 USDT |
1.5884 USDT |
| 2025-06-26 |
1.4858 USDT |
242,831.0844 LQTY |
1.4554 USDT |
1.4343 USDT |
1.5583 USDT |
1.4527 USDT |
| 2025-06-25 |
1.4418 USDT |
171,241.5682 LQTY |
1.3790 USDT |
1.3650 USDT |
1.5455 USDT |
1.4184 USDT |
| 2025-06-24 |
1.3920 USDT |
52,826.0504 LQTY |
1.3639 USDT |
1.3482 USDT |
1.4224 USDT |
1.3900 USDT |
| 2025-06-23 |
1.2305 USDT |
241,383.5843 LQTY |
1.0905 USDT |
1.0567 USDT |
1.4404 USDT |
1.3542 USDT |
| 2025-06-22 |
1.0514 USDT |
70,280.5904 LQTY |
1.1070 USDT |
1.0085 USDT |
1.1400 USDT |
1.0188 USDT |
| 2025-06-21 |
1.1230 USDT |
61,525.9846 LQTY |
1.0960 USDT |
1.0905 USDT |
1.1853 USDT |
1.1500 USDT |
| 2025-06-20 |
1.0717 USDT |
19,102.8380 LQTY |
1.0677 USDT |
1.0547 USDT |
1.0900 USDT |
1.0685 USDT |
| 2025-06-19 |
1.0058 USDT |
48,519.3788 LQTY |
0.9947 USDT |
0.9734 USDT |
1.0465 USDT |
1.0245 USDT |
| 2025-06-18 |
0.9330 USDT |
24,404.3440 LQTY |
0.8859 USDT |
0.8815 USDT |
0.9514 USDT |
0.9423 USDT |
| 2025-06-17 |
0.9192 USDT |
8,211.1047 LQTY |
0.9423 USDT |
0.8995 USDT |
0.9521 USDT |
0.9011 USDT |
| 2025-06-16 |
0.9309 USDT |
67,007.9589 LQTY |
0.9255 USDT |
0.9078 USDT |
0.9855 USDT |
0.9855 USDT |
| 2025-06-15 |
0.9374 USDT |
3,740.1629 LQTY |
0.9524 USDT |
0.9146 USDT |
0.9695 USDT |
0.9190 USDT |