Identifier on Kucoin: LTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-11 |
0.0362 USDT |
126,870.9113 |
0.0369 USDT |
0.0336 USDT |
0.0371 USDT |
0.0337 USDT |
| 2025-12-10 |
0.0365 USDT |
25,163.6584 |
0.0376 USDT |
0.0363 USDT |
0.0376 USDT |
0.0370 USDT |
| 2025-12-09 |
0.0375 USDT |
30,494.5745 |
0.0363 USDT |
0.0353 USDT |
0.0411 USDT |
0.0404 USDT |
| 2025-12-08 |
0.0362 USDT |
113.4340 |
0.0362 USDT |
0.0362 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-12-07 |
0.0341 USDT |
21,183.3950 |
0.0344 USDT |
0.0315 USDT |
0.0346 USDT |
0.0315 USDT |
| 2025-12-06 |
0.0320 USDT |
43,773.4385 |
0.0315 USDT |
0.0311 USDT |
0.0329 USDT |
0.0329 USDT |
| 2025-12-05 |
0.0350 USDT |
223,198.4192 |
0.0369 USDT |
0.0315 USDT |
0.0369 USDT |
0.0325 USDT |
| 2025-12-04 |
0.0378 USDT |
224,155.5854 |
0.0402 USDT |
0.0361 USDT |
0.0402 USDT |
0.0361 USDT |
| 2025-12-03 |
0.0379 USDT |
334,273.7190 |
0.0353 USDT |
0.0353 USDT |
0.0392 USDT |
0.0383 USDT |
| 2025-12-02 |
0.0309 USDT |
154,930.2288 |
0.0294 USDT |
0.0292 USDT |
0.0355 USDT |
0.0345 USDT |
| 2025-12-01 |
0.0280 USDT |
1,859,501.9429 |
0.0342 USDT |
0.0262 USDT |
0.0342 USDT |
0.0266 USDT |
| 2025-11-30 |
0.0380 USDT |
4,018.5831 |
0.0378 USDT |
0.0376 USDT |
0.0385 USDT |
0.0379 USDT |
| 2025-11-29 |
0.0390 USDT |
13,637.6222 |
0.0383 USDT |
0.0371 USDT |
0.0398 USDT |
0.0371 USDT |
| 2025-11-28 |
0.0392 USDT |
117,032.2838 |
0.0393 USDT |
0.0366 USDT |
0.0417 USDT |
0.0385 USDT |
| 2025-11-27 |
0.0419 USDT |
325,329.5836 |
0.0417 USDT |
0.0408 USDT |
0.0427 USDT |
0.0422 USDT |
| 2025-11-26 |
0.0385 USDT |
31,876.2805 |
0.0387 USDT |
0.0374 USDT |
0.0391 USDT |
0.0385 USDT |
| 2025-11-25 |
0.0385 USDT |
66,044.9759 |
0.0402 USDT |
0.0371 USDT |
0.0403 USDT |
0.0374 USDT |
| 2025-11-24 |
0.0379 USDT |
261,897.0315 |
0.0367 USDT |
0.0365 USDT |
0.0388 USDT |
0.0369 USDT |
| 2025-11-23 |
0.0367 USDT |
80,205.0469 |
0.0355 USDT |
0.0352 USDT |
0.0386 USDT |
0.0372 USDT |
| 2025-11-22 |
0.0358 USDT |
67,405.8193 |
0.0375 USDT |
0.0344 USDT |
0.0380 USDT |
0.0356 USDT |
| 2025-11-21 |
0.0381 USDT |
551,660.3032 |
0.0436 USDT |
0.0333 USDT |
0.0436 USDT |
0.0333 USDT |
| 2025-11-20 |
0.0521 USDT |
11,730.4961 |
0.0527 USDT |
0.0512 USDT |
0.0530 USDT |
0.0523 USDT |
| 2025-11-19 |
0.0563 USDT |
68,740.1749 |
0.0569 USDT |
0.0542 USDT |
0.0569 USDT |
0.0545 USDT |
| 2025-11-18 |
0.0552 USDT |
207,103.1519 |
0.0500 USDT |
0.0500 USDT |
0.0602 USDT |
0.0574 USDT |
| 2025-11-17 |
0.0598 USDT |
305,555.3153 |
0.0583 USDT |
0.0512 USDT |
0.0635 USDT |
0.0512 USDT |
| 2025-11-16 |
0.0675 USDT |
552,846.1269 |
0.0719 USDT |
0.0583 USDT |
0.0753 USDT |
0.0618 USDT |
| 2025-11-15 |
0.0755 USDT |
188,756.6092 |
0.0637 USDT |
0.0632 USDT |
0.0860 USDT |
0.0785 USDT |
| 2025-11-14 |
0.0600 USDT |
94,177.4136 |
0.0620 USDT |
0.0562 USDT |
0.0644 USDT |
0.0623 USDT |
| 2025-11-13 |
0.0665 USDT |
111,682.7804 |
0.0655 USDT |
0.0563 USDT |
0.0738 USDT |
0.0563 USDT |
| 2025-11-12 |
0.0693 USDT |
4,500.9654 |
0.0685 USDT |
0.0676 USDT |
0.0716 USDT |
0.0716 USDT |
| 2025-11-11 |
0.0726 USDT |
124,321.0395 |
0.0788 USDT |
0.0681 USDT |
0.0839 USDT |
0.0683 USDT |
| 2025-11-10 |
0.0867 USDT |
90,712.0112 |
0.0925 USDT |
0.0776 USDT |
0.0946 USDT |
0.0799 USDT |
| 2025-11-09 |
0.0795 USDT |
488,338.4813 |
0.0848 USDT |
0.0679 USDT |
0.0921 USDT |
0.0865 USDT |
| 2025-11-08 |
0.0717 USDT |
24,219.2887 |
0.0738 USDT |
0.0670 USDT |
0.0760 USDT |
0.0689 USDT |
| 2025-11-07 |
0.0516 USDT |
704.7937 |
0.0507 USDT |
0.0507 USDT |
0.0536 USDT |
0.0536 USDT |
| 2025-11-06 |
0.0502 USDT |
13,864.6463 |
0.0515 USDT |
0.0481 USDT |
0.0527 USDT |
0.0508 USDT |
| 2025-11-05 |
0.0464 USDT |
56,593.6198 |
0.0450 USDT |
0.0418 USDT |
0.0503 USDT |
0.0490 USDT |
| 2025-11-04 |
0.0538 USDT |
25,322.2923 |
0.0530 USDT |
0.0477 USDT |
0.0567 USDT |
0.0491 USDT |
| 2025-11-03 |
0.0555 USDT |
236,477.9659 |
0.0810 USDT |
0.0479 USDT |
0.0810 USDT |
0.0534 USDT |
| 2025-11-02 |
0.0840 USDT |
47,800.1190 |
0.0852 USDT |
0.0782 USDT |
0.0860 USDT |
0.0782 USDT |
| 2025-11-01 |
0.0777 USDT |
45,740.1400 |
0.0710 USDT |
0.0709 USDT |
0.0806 USDT |
0.0792 USDT |
| 2025-10-31 |
0.0684 USDT |
2,797.4300 |
0.0668 USDT |
0.0668 USDT |
0.0688 USDT |
0.0688 USDT |
| 2025-10-30 |
0.0709 USDT |
53,084.2014 |
0.0809 USDT |
0.0624 USDT |
0.0809 USDT |
0.0624 USDT |
| 2025-10-29 |
0.0773 USDT |
148,222.8525 |
0.0762 USDT |
0.0742 USDT |
0.0853 USDT |
0.0797 USDT |
| 2025-10-28 |
0.0841 USDT |
62,886.4913 |
0.0834 USDT |
0.0776 USDT |
0.1008 USDT |
0.0794 USDT |
| 2025-10-27 |
0.0848 USDT |
21,627.4269 |
0.0838 USDT |
0.0819 USDT |
0.0908 USDT |
0.0905 USDT |
| 2025-10-26 |
0.0798 USDT |
59,617.6219 |
0.0757 USDT |
0.0750 USDT |
0.0800 USDT |
0.0800 USDT |
| 2025-10-25 |
0.0746 USDT |
142,275.0472 |
0.0748 USDT |
0.0736 USDT |
0.0770 USDT |
0.0756 USDT |
| 2025-10-24 |
0.0739 USDT |
66,716.1707 |
0.0710 USDT |
0.0710 USDT |
0.0765 USDT |
0.0741 USDT |
| 2025-10-23 |
0.0682 USDT |
53,527.3642 |
0.0665 USDT |
0.0663 USDT |
0.0704 USDT |
0.0687 USDT |