Identifier on Kucoin: LTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
0.2973 USDT |
2,654.3082 |
0.3194 USDT |
0.2889 USDT |
0.3263 USDT |
0.2934 USDT |
| 2025-04-04 |
0.3109 USDT |
6,928.0974 |
0.3097 USDT |
0.2907 USDT |
0.3243 USDT |
0.2934 USDT |
| 2025-04-03 |
0.3036 USDT |
16,307.6551 |
0.2885 USDT |
0.2750 USDT |
0.3194 USDT |
0.2980 USDT |
| 2025-04-02 |
0.3143 USDT |
34,157.1586 |
0.3213 USDT |
0.2846 USDT |
0.3532 USDT |
0.3391 USDT |
| 2025-04-01 |
0.3285 USDT |
11,275.1885 |
0.3097 USDT |
0.3068 USDT |
0.3386 USDT |
0.3268 USDT |
| 2025-03-31 |
0.3205 USDT |
18,615.6545 |
0.3449 USDT |
0.2832 USDT |
0.3449 USDT |
0.3092 USDT |
| 2025-03-30 |
0.3509 USDT |
6,567.2789 |
0.3396 USDT |
0.3313 USDT |
0.3549 USDT |
0.3396 USDT |
| 2025-03-29 |
0.3373 USDT |
4,371.9680 |
0.3640 USDT |
0.3247 USDT |
0.3668 USDT |
0.3313 USDT |
| 2025-03-28 |
0.4074 USDT |
46,583.9626 |
0.4367 USDT |
0.3443 USDT |
0.4476 USDT |
0.3539 USDT |
| 2025-03-27 |
0.4494 USDT |
20,150.2349 |
0.4341 USDT |
0.4306 USDT |
0.4690 USDT |
0.4375 USDT |
| 2025-03-26 |
0.4407 USDT |
9,085.7672 |
0.4675 USDT |
0.4139 USDT |
0.4906 USDT |
0.4341 USDT |
| 2025-03-25 |
0.4377 USDT |
17,036.6701 |
0.4544 USDT |
0.4254 USDT |
0.4650 USDT |
0.4475 USDT |
| 2025-03-24 |
0.4531 USDT |
19,662.7389 |
0.4242 USDT |
0.4139 USDT |
0.4650 USDT |
0.4650 USDT |
| 2025-03-23 |
0.4403 USDT |
18,134.9932 |
0.4210 USDT |
0.4203 USDT |
0.4448 USDT |
0.4235 USDT |
| 2025-03-22 |
0.4180 USDT |
2,147.5625 |
0.4110 USDT |
0.4088 USDT |
0.4268 USDT |
0.4242 USDT |
| 2025-03-21 |
0.4554 USDT |
23,195.5777 |
0.4434 USDT |
0.4301 USDT |
0.4603 USDT |
0.4573 USDT |
| 2025-03-20 |
0.4397 USDT |
3,715.7684 |
0.4615 USDT |
0.4157 USDT |
0.4650 USDT |
0.4203 USDT |
| 2025-03-19 |
0.4236 USDT |
30,799.1800 |
0.4045 USDT |
0.3964 USDT |
0.4441 USDT |
0.4441 USDT |
| 2025-03-18 |
0.3854 USDT |
14,238.0531 |
0.4367 USDT |
0.3690 USDT |
0.4375 USDT |
0.3783 USDT |
| 2025-03-17 |
0.4558 USDT |
18,251.5634 |
0.4178 USDT |
0.4178 USDT |
0.4686 USDT |
0.4468 USDT |
| 2025-03-16 |
0.4074 USDT |
9,350.0166 |
0.4401 USDT |
0.3893 USDT |
0.4460 USDT |
0.4210 USDT |
| 2025-03-15 |
0.4477 USDT |
10,840.0420 |
0.4308 USDT |
0.4235 USDT |
0.4650 USDT |
0.4513 USDT |
| 2025-03-14 |
0.4037 USDT |
685.4683 |
0.3899 USDT |
0.3899 USDT |
0.4183 USDT |
0.4139 USDT |
| 2025-03-13 |
0.4138 USDT |
9,964.8021 |
0.4375 USDT |
0.3718 USDT |
0.4375 USDT |
0.3718 USDT |
| 2025-03-12 |
0.4273 USDT |
31,985.0331 |
0.4171 USDT |
0.3781 USDT |
0.4544 USDT |
0.4235 USDT |
| 2025-03-11 |
0.3904 USDT |
121,776.4240 |
0.3822 USDT |
0.3265 USDT |
0.4868 USDT |
0.4363 USDT |
| 2025-03-10 |
0.4546 USDT |
83,927.0371 |
0.4943 USDT |
0.3772 USDT |
0.5515 USDT |
0.3923 USDT |
| 2025-03-09 |
0.5856 USDT |
55,944.2687 |
0.6322 USDT |
0.5066 USDT |
0.6451 USDT |
0.5495 USDT |
| 2025-03-08 |
0.6951 USDT |
22,005.1587 |
0.6719 USDT |
0.6642 USDT |
0.7572 USDT |
0.6877 USDT |
| 2025-03-07 |
0.6419 USDT |
64,202.0663 |
0.6600 USDT |
0.5500 USDT |
0.7300 USDT |
0.6700 USDT |
| 2025-03-06 |
0.7495 USDT |
27,741.8482 |
0.6846 USDT |
0.6671 USDT |
0.8392 USDT |
0.6846 USDT |
| 2025-03-05 |
0.6488 USDT |
21,866.3839 |
0.6683 USDT |
0.6100 USDT |
0.7300 USDT |
0.6701 USDT |
| 2025-03-04 |
0.6669 USDT |
62,313.2399 |
0.8335 USDT |
0.5028 USDT |
0.8576 USDT |
0.6346 USDT |
| 2025-03-03 |
1.0648 USDT |
56,634.8134 |
1.3937 USDT |
0.7770 USDT |
1.4802 USDT |
0.8315 USDT |
| 2025-03-02 |
1.3137 USDT |
80,592.1628 |
1.2681 USDT |
1.0956 USDT |
1.4734 USDT |
1.3805 USDT |
| 2025-03-01 |
1.3765 USDT |
9,702.4684 |
1.4022 USDT |
1.2678 USDT |
1.5075 USDT |
1.2753 USDT |
| 2025-02-28 |
1.2385 USDT |
74,186.1336 |
1.3642 USDT |
0.9771 USDT |
1.4740 USDT |
1.4063 USDT |
| 2025-02-27 |
1.4816 USDT |
18,565.3324 |
1.3144 USDT |
1.2453 USDT |
1.5609 USDT |
1.4565 USDT |
| 2025-02-26 |
1.2992 USDT |
38,403.5303 |
1.0456 USDT |
1.0378 USDT |
1.4271 USDT |
1.4038 USDT |
| 2025-02-25 |
0.9411 USDT |
28,954.9581 |
1.0612 USDT |
0.8207 USDT |
1.1113 USDT |
1.0496 USDT |
| 2025-02-24 |
1.4052 USDT |
5,787.2755 |
1.6513 USDT |
1.2770 USDT |
1.6513 USDT |
1.3508 USDT |
| 2025-02-23 |
1.5678 USDT |
16,968.6329 |
1.4838 USDT |
1.4743 USDT |
1.6219 USDT |
1.5924 USDT |
| 2025-02-22 |
1.5610 USDT |
18,172.6522 |
1.5821 USDT |
1.4930 USDT |
1.6659 USDT |
1.5113 USDT |
| 2025-02-21 |
1.8398 USDT |
39,612.5665 |
1.6889 USDT |
1.6063 USDT |
2.0250 USDT |
1.6063 USDT |
| 2025-02-20 |
1.6207 USDT |
28,344.9198 |
1.8192 USDT |
1.5166 USDT |
1.8192 USDT |
1.5547 USDT |
| 2025-02-19 |
1.8819 USDT |
30,487.8113 |
1.6710 USDT |
1.6643 USDT |
2.0250 USDT |
1.8755 USDT |
| 2025-02-18 |
1.4997 USDT |
10,015.8146 |
1.3989 USDT |
1.3328 USDT |
1.5932 USDT |
1.5693 USDT |
| 2025-02-17 |
1.4369 USDT |
30,274.6138 |
1.5272 USDT |
1.3328 USDT |
1.6439 USDT |
1.4735 USDT |
| 2025-02-16 |
1.7819 USDT |
17,968.2185 |
1.8762 USDT |
1.5752 USDT |
2.0182 USDT |
1.5782 USDT |
| 2025-02-15 |
1.7832 USDT |
11,169.3378 |
1.5355 USDT |
1.5139 USDT |
1.9214 USDT |
1.7439 USDT |