Identifier on Kucoin: LTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
0.4797 USDT |
1,047,831.1517 |
0.4638 USDT |
0.4468 USDT |
0.5118 USDT |
0.4747 USDT |
| 2021-12-21 |
0.4516 USDT |
607,460.9554 |
0.4472 USDT |
0.4168 USDT |
0.4784 USDT |
0.4729 USDT |
| 2021-12-20 |
0.4285 USDT |
1,115,325.1946 |
0.4520 USDT |
0.3800 USDT |
0.4893 USDT |
0.4500 USDT |
| 2021-12-19 |
0.4618 USDT |
1,508,569.5980 |
0.4124 USDT |
0.4042 USDT |
0.5463 USDT |
0.4658 USDT |
| 2021-12-18 |
0.4037 USDT |
753,088.1714 |
0.3767 USDT |
0.3658 USDT |
0.4241 USDT |
0.4083 USDT |
| 2021-12-17 |
0.3996 USDT |
953,461.2703 |
0.4178 USDT |
0.3531 USDT |
0.4282 USDT |
0.3914 USDT |
| 2021-12-16 |
0.4604 USDT |
629,555.6470 |
0.4612 USDT |
0.4241 USDT |
0.4868 USDT |
0.4398 USDT |
| 2021-12-15 |
0.4239 USDT |
1,524,299.4038 |
0.4333 USDT |
0.3598 USDT |
0.4740 USDT |
0.4577 USDT |
| 2021-12-14 |
0.4046 USDT |
671,502.9185 |
0.3836 USDT |
0.3728 USDT |
0.4436 USDT |
0.4036 USDT |
| 2021-12-13 |
0.4522 USDT |
833,840.8595 |
0.5279 USDT |
0.3708 USDT |
0.5407 USDT |
0.3995 USDT |
| 2021-12-12 |
0.5187 USDT |
377,252.0190 |
0.5225 USDT |
0.4754 USDT |
0.5683 USDT |
0.5439 USDT |
| 2021-12-11 |
0.4925 USDT |
713,372.1669 |
0.4335 USDT |
0.4109 USDT |
0.5616 USDT |
0.4961 USDT |
| 2021-12-10 |
0.4890 USDT |
915,020.1783 |
0.4638 USDT |
0.4388 USDT |
0.5400 USDT |
0.4650 USDT |
| 2021-12-09 |
0.5337 USDT |
700,286.1248 |
0.6144 USDT |
0.4706 USDT |
0.6359 USDT |
0.4861 USDT |
| 2021-12-08 |
0.5910 USDT |
1,034,064.2936 |
0.5753 USDT |
0.5176 USDT |
0.6600 USDT |
0.6107 USDT |
| 2021-12-07 |
0.5720 USDT |
660,258.7581 |
0.5744 USDT |
0.5375 USDT |
0.6170 USDT |
0.5971 USDT |
| 2021-12-06 |
0.4501 USDT |
1,233,524.4785 |
0.5218 USDT |
0.3742 USDT |
0.5218 USDT |
0.5041 USDT |
| 2021-12-05 |
0.5234 USDT |
1,202,281.9540 |
0.6010 USDT |
0.4337 USDT |
0.6200 USDT |
0.5140 USDT |
| 2021-12-04 |
0.5812 USDT |
1,788,068.5170 |
1.1976 USDT |
0.4486 USDT |
1.2243 USDT |
0.6086 USDT |
| 2021-12-03 |
1.4591 USDT |
365,841.7606 |
1.5573 USDT |
1.1480 USDT |
1.6581 USDT |
1.1480 USDT |
| 2021-12-02 |
1.6010 USDT |
349,076.0776 |
1.6862 USDT |
1.4723 USDT |
1.7118 USDT |
1.6057 USDT |
| 2021-12-01 |
1.7742 USDT |
599,709.3665 |
1.6741 USDT |
1.6121 USDT |
1.9026 USDT |
1.6799 USDT |
| 2021-11-30 |
1.6792 USDT |
598,386.9062 |
1.6307 USDT |
1.4383 USDT |
1.9505 USDT |
1.6985 USDT |
| 2021-11-29 |
1.5632 USDT |
408,358.3011 |
1.4956 USDT |
1.3986 USDT |
1.7175 USDT |
1.6760 USDT |
| 2021-11-28 |
1.3155 USDT |
362,391.1692 |
1.3971 USDT |
1.1331 USDT |
1.4967 USDT |
1.4951 USDT |
| 2021-11-27 |
1.4616 USDT |
239,847.5090 |
1.4053 USDT |
1.3969 USDT |
1.5559 USDT |
1.4364 USDT |
| 2021-11-26 |
1.5422 USDT |
698,400.4332 |
2.3161 USDT |
1.2922 USDT |
2.3741 USDT |
1.4648 USDT |
| 2021-11-25 |
2.2974 USDT |
406,333.1099 |
2.0219 USDT |
1.9848 USDT |
2.5000 USDT |
2.3364 USDT |
| 2021-11-24 |
1.9923 USDT |
290,429.8681 |
2.1650 USDT |
1.8364 USDT |
2.2024 USDT |
1.9551 USDT |
| 2021-11-23 |
2.0186 USDT |
278,969.9967 |
1.9764 USDT |
1.8599 USDT |
2.1365 USDT |
2.1167 USDT |
| 2021-11-22 |
2.1037 USDT |
358,146.8588 |
2.3796 USDT |
1.8474 USDT |
2.3796 USDT |
1.9672 USDT |
| 2021-11-21 |
2.5069 USDT |
206,370.8747 |
2.5642 USDT |
2.3345 USDT |
2.7185 USDT |
2.5873 USDT |
| 2021-11-20 |
2.3939 USDT |
383,460.2603 |
2.2913 USDT |
2.1262 USDT |
2.6093 USDT |
2.4762 USDT |
| 2021-11-19 |
2.1373 USDT |
426,937.1862 |
1.9199 USDT |
1.7775 USDT |
2.3748 USDT |
2.2447 USDT |
| 2021-11-18 |
2.3457 USDT |
436,601.9343 |
2.8569 USDT |
1.7745 USDT |
2.9596 USDT |
2.0668 USDT |
| 2021-11-17 |
2.8484 USDT |
380,343.5576 |
3.0608 USDT |
2.4691 USDT |
3.4120 USDT |
2.8253 USDT |
| 2021-11-16 |
3.7422 USDT |
354,362.8890 |
4.7973 USDT |
2.7000 USDT |
4.8021 USDT |
3.4177 USDT |
| 2021-11-15 |
5.3150 USDT |
233,311.9914 |
5.8390 USDT |
4.6054 USDT |
5.9575 USDT |
4.8690 USDT |
| 2021-11-14 |
4.6761 USDT |
180,186.1793 |
4.6215 USDT |
4.1429 USDT |
5.3872 USDT |
5.0059 USDT |
| 2021-11-13 |
4.4722 USDT |
261,043.8865 |
4.3627 USDT |
4.0046 USDT |
4.9677 USDT |
4.6207 USDT |
| 2021-11-12 |
4.9778 USDT |
458,703.1777 |
4.9675 USDT |
3.9249 USDT |
6.0806 USDT |
4.4947 USDT |
| 2021-11-11 |
5.0179 USDT |
391,427.9393 |
4.9129 USDT |
4.3866 USDT |
5.5820 USDT |
5.2053 USDT |
| 2021-11-10 |
5.8642 USDT |
519,829.8707 |
5.0322 USDT |
4.5854 USDT |
7.0006 USDT |
6.5005 USDT |
| 2021-11-09 |
4.7776 USDT |
904,622.6187 |
3.5641 USDT |
3.4827 USDT |
5.7100 USDT |
5.3116 USDT |
| 2021-11-08 |
3.1717 USDT |
329,084.4705 |
2.5765 USDT |
2.5765 USDT |
3.6199 USDT |
3.5612 USDT |
| 2021-11-07 |
2.4772 USDT |
123,201.0866 |
2.4222 USDT |
2.3844 USDT |
2.5214 USDT |
2.4846 USDT |
| 2021-11-06 |
2.4002 USDT |
88,837.8497 |
2.5010 USDT |
2.2111 USDT |
2.5759 USDT |
2.3497 USDT |
| 2021-11-05 |
2.5869 USDT |
128,412.3035 |
2.6849 USDT |
2.4572 USDT |
2.7728 USDT |
2.4951 USDT |
| 2021-11-04 |
2.6675 USDT |
182,152.2514 |
2.8899 USDT |
2.4320 USDT |
2.8899 USDT |
2.6848 USDT |
| 2021-11-03 |
2.7726 USDT |
175,728.9555 |
2.6831 USDT |
2.5157 USDT |
2.9900 USDT |
2.9489 USDT |