Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.0236 USDT |
1,938,003.8607 |
0.0267 USDT |
0.0206 USDT |
0.0274 USDT |
0.0212 USDT |
| 2023-03-16 |
0.0278 USDT |
2,977,507.1999 |
0.0298 USDT |
0.0254 USDT |
0.0307 USDT |
0.0271 USDT |
| 2023-03-15 |
0.0268 USDT |
1,327,366.7854 |
0.0236 USDT |
0.0224 USDT |
0.0316 USDT |
0.0298 USDT |
| 2023-03-14 |
0.0237 USDT |
4,030,408.2725 |
0.0262 USDT |
0.0197 USDT |
0.0284 USDT |
0.0235 USDT |
| 2023-03-13 |
0.0295 USDT |
4,570,170.2941 |
0.0332 USDT |
0.0240 USDT |
0.0352 USDT |
0.0249 USDT |
| 2023-03-12 |
0.0451 USDT |
1,768,082.7986 |
0.0477 USDT |
0.0368 USDT |
0.0509 USDT |
0.0372 USDT |
| 2023-03-11 |
0.0477 USDT |
2,984,241.5667 |
0.0431 USDT |
0.0392 USDT |
0.0543 USDT |
0.0494 USDT |
| 2023-03-10 |
0.0421 USDT |
2,575,179.0185 |
0.0353 USDT |
0.0353 USDT |
0.0480 USDT |
0.0430 USDT |
| 2023-03-09 |
0.0312 USDT |
4,461,527.8972 |
0.0294 USDT |
0.0271 USDT |
0.0370 USDT |
0.0361 USDT |
| 2023-03-08 |
0.0279 USDT |
1,608,663.1824 |
0.0260 USDT |
0.0258 USDT |
0.0295 USDT |
0.0282 USDT |
| 2023-03-07 |
0.0253 USDT |
1,748,660.5496 |
0.0251 USDT |
0.0238 USDT |
0.0280 USDT |
0.0265 USDT |
| 2023-03-06 |
0.0238 USDT |
996,591.7195 |
0.0231 USDT |
0.0228 USDT |
0.0258 USDT |
0.0249 USDT |
| 2023-03-05 |
0.0224 USDT |
1,535,961.5438 |
0.0238 USDT |
0.0217 USDT |
0.0238 USDT |
0.0231 USDT |
| 2023-03-04 |
0.0229 USDT |
1,177,763.7541 |
0.0227 USDT |
0.0224 USDT |
0.0237 USDT |
0.0234 USDT |
| 2023-03-03 |
0.0233 USDT |
1,556,305.8654 |
0.0200 USDT |
0.0199 USDT |
0.0254 USDT |
0.0226 USDT |
| 2023-03-02 |
0.0195 USDT |
1,045,988.9047 |
0.0183 USDT |
0.0180 USDT |
0.0208 USDT |
0.0199 USDT |
| 2023-03-01 |
0.0189 USDT |
2,712,993.8359 |
0.0206 USDT |
0.0180 USDT |
0.0209 USDT |
0.0188 USDT |
| 2023-02-28 |
0.0206 USDT |
845,626.1992 |
0.0209 USDT |
0.0196 USDT |
0.0214 USDT |
0.0208 USDT |
| 2023-02-27 |
0.0203 USDT |
1,642,152.0643 |
0.0200 USDT |
0.0195 USDT |
0.0217 USDT |
0.0212 USDT |
| 2023-02-26 |
0.0208 USDT |
824,338.7429 |
0.0217 USDT |
0.0198 USDT |
0.0217 USDT |
0.0207 USDT |
| 2023-02-25 |
0.0223 USDT |
884,119.7521 |
0.0226 USDT |
0.0219 USDT |
0.0228 USDT |
0.0222 USDT |
| 2023-02-24 |
0.0213 USDT |
3,272,839.2340 |
0.0207 USDT |
0.0200 USDT |
0.0236 USDT |
0.0227 USDT |
| 2023-02-23 |
0.0203 USDT |
1,439,090.8945 |
0.0203 USDT |
0.0196 USDT |
0.0214 USDT |
0.0204 USDT |
| 2023-02-22 |
0.0209 USDT |
2,010,653.6826 |
0.0212 USDT |
0.0199 USDT |
0.0226 USDT |
0.0203 USDT |
| 2023-02-21 |
0.0203 USDT |
1,633,178.9004 |
0.0197 USDT |
0.0193 USDT |
0.0220 USDT |
0.0209 USDT |
| 2023-02-20 |
0.0193 USDT |
1,640,208.5523 |
0.0191 USDT |
0.0183 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-02-19 |
0.0180 USDT |
314,824.1037 |
0.0178 USDT |
0.0171 USDT |
0.0192 USDT |
0.0187 USDT |
| 2023-02-18 |
0.0172 USDT |
1,250,596.8075 |
0.0175 USDT |
0.0167 USDT |
0.0182 USDT |
0.0180 USDT |
| 2023-02-17 |
0.0177 USDT |
1,662,494.2116 |
0.0185 USDT |
0.0167 USDT |
0.0186 USDT |
0.0176 USDT |
| 2023-02-16 |
0.0164 USDT |
3,752,171.4360 |
0.0163 USDT |
0.0148 USDT |
0.0174 USDT |
0.0168 USDT |
| 2023-02-15 |
0.0195 USDT |
2,483,966.2965 |
0.0210 USDT |
0.0164 USDT |
0.0214 USDT |
0.0172 USDT |
| 2023-02-14 |
0.0220 USDT |
2,997,771.2159 |
0.0247 USDT |
0.0209 USDT |
0.0252 USDT |
0.0215 USDT |
| 2023-02-13 |
0.0242 USDT |
3,819,498.8826 |
0.0238 USDT |
0.0215 USDT |
0.0268 USDT |
0.0251 USDT |
| 2023-02-12 |
0.0231 USDT |
1,852,448.9024 |
0.0224 USDT |
0.0222 USDT |
0.0248 USDT |
0.0238 USDT |
| 2023-02-11 |
0.0229 USDT |
1,456,631.2832 |
0.0229 USDT |
0.0220 USDT |
0.0236 USDT |
0.0226 USDT |
| 2023-02-10 |
0.0236 USDT |
3,048,272.2220 |
0.0242 USDT |
0.0224 USDT |
0.0249 USDT |
0.0234 USDT |
| 2023-02-09 |
0.0223 USDT |
3,281,406.5385 |
0.0198 USDT |
0.0197 USDT |
0.0253 USDT |
0.0247 USDT |
| 2023-02-08 |
0.0193 USDT |
2,347,762.2542 |
0.0189 USDT |
0.0181 USDT |
0.0211 USDT |
0.0198 USDT |
| 2023-02-07 |
0.0205 USDT |
3,659,814.1875 |
0.0222 USDT |
0.0188 USDT |
0.0225 USDT |
0.0192 USDT |
| 2023-02-06 |
0.0220 USDT |
1,541,813.2756 |
0.0222 USDT |
0.0209 USDT |
0.0231 USDT |
0.0211 USDT |
| 2023-02-05 |
0.0211 USDT |
1,607,880.0794 |
0.0201 USDT |
0.0201 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-02-04 |
0.0197 USDT |
928,067.7466 |
0.0197 USDT |
0.0189 USDT |
0.0208 USDT |
0.0203 USDT |
| 2023-02-03 |
0.0204 USDT |
2,977,581.1764 |
0.0204 USDT |
0.0192 USDT |
0.0212 USDT |
0.0201 USDT |
| 2023-02-02 |
0.0195 USDT |
1,953,317.5825 |
0.0196 USDT |
0.0184 USDT |
0.0207 USDT |
0.0188 USDT |
| 2023-02-01 |
0.0228 USDT |
4,173,817.9355 |
0.0241 USDT |
0.0202 USDT |
0.0247 USDT |
0.0217 USDT |
| 2023-01-31 |
0.0244 USDT |
2,294,828.1235 |
0.0271 USDT |
0.0222 USDT |
0.0271 USDT |
0.0255 USDT |
| 2023-01-30 |
0.0258 USDT |
1,790,035.4438 |
0.0242 USDT |
0.0234 USDT |
0.0288 USDT |
0.0279 USDT |
| 2023-01-29 |
0.0238 USDT |
3,339,457.4103 |
0.0293 USDT |
0.0215 USDT |
0.0297 USDT |
0.0222 USDT |
| 2023-01-28 |
0.0305 USDT |
579,168.3487 |
0.0303 USDT |
0.0295 USDT |
0.0323 USDT |
0.0305 USDT |
| 2023-01-27 |
0.0316 USDT |
777,689.3938 |
0.0318 USDT |
0.0302 USDT |
0.0333 USDT |
0.0311 USDT |