Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
4.0494 USDT |
17,594.2582 |
4.1979 USDT |
3.6051 USDT |
4.3688 USDT |
3.9000 USDT |
| 2021-08-21 |
4.3269 USDT |
14,096.5095 |
4.0448 USDT |
4.0036 USDT |
4.4700 USDT |
4.1988 USDT |
| 2021-08-20 |
4.3702 USDT |
10,603.1538 |
4.7163 USDT |
4.0092 USDT |
4.7486 USDT |
4.0913 USDT |
| 2021-08-19 |
5.3333 USDT |
11,619.6336 |
5.5167 USDT |
4.7060 USDT |
5.8943 USDT |
4.7731 USDT |
| 2021-08-18 |
5.3982 USDT |
22,777.8810 |
5.2612 USDT |
4.8464 USDT |
5.7787 USDT |
5.4366 USDT |
| 2021-08-17 |
4.5951 USDT |
33,909.7871 |
4.6045 USDT |
4.1023 USDT |
5.2340 USDT |
5.1262 USDT |
| 2021-08-16 |
4.2540 USDT |
21,438.1703 |
4.0834 USDT |
3.8320 USDT |
4.6054 USDT |
4.4974 USDT |
| 2021-08-15 |
4.3748 USDT |
17,007.2410 |
4.2086 USDT |
4.0144 USDT |
4.7661 USDT |
4.0998 USDT |
| 2021-08-14 |
4.4522 USDT |
19,822.2623 |
4.2193 USDT |
4.1057 USDT |
4.7970 USDT |
4.4117 USDT |
| 2021-08-13 |
4.7489 USDT |
25,216.4715 |
6.0601 USDT |
4.2358 USDT |
6.1221 USDT |
4.4192 USDT |
| 2021-08-12 |
5.7724 USDT |
14,138.9836 |
5.4935 USDT |
4.6568 USDT |
6.4813 USDT |
6.2429 USDT |
| 2021-08-11 |
5.5182 USDT |
18,873.6889 |
6.0389 USDT |
4.9432 USDT |
6.2055 USDT |
5.5176 USDT |
| 2021-08-10 |
6.3023 USDT |
24,603.6436 |
6.0866 USDT |
5.7855 USDT |
6.8445 USDT |
6.1416 USDT |
| 2021-08-09 |
6.7306 USDT |
25,428.1069 |
8.6510 USDT |
5.5735 USDT |
9.4060 USDT |
5.9368 USDT |
| 2021-08-08 |
8.5452 USDT |
1,742.4823 |
7.8010 USDT |
7.6024 USDT |
9.0386 USDT |
8.7495 USDT |
| 2021-08-07 |
8.5276 USDT |
4,636.6660 |
9.3585 USDT |
7.8006 USDT |
9.3880 USDT |
8.2393 USDT |
| 2021-08-06 |
9.3167 USDT |
2,460.8837 |
10.2838 USDT |
8.7201 USDT |
10.5428 USDT |
9.3116 USDT |
| 2021-08-05 |
10.8247 USDT |
2,113.4940 |
10.4377 USDT |
9.9494 USDT |
11.8876 USDT |
10.1359 USDT |
| 2021-08-04 |
10.7923 USDT |
3,189.2936 |
11.3779 USDT |
10.0107 USDT |
12.1319 USDT |
10.0107 USDT |
| 2021-08-03 |
11.3335 USDT |
2,523.4678 |
10.7958 USDT |
10.4000 USDT |
12.0081 USDT |
11.3777 USDT |
| 2021-08-02 |
10.4148 USDT |
2,866.1036 |
11.0316 USDT |
9.7984 USDT |
11.3664 USDT |
10.5586 USDT |
| 2021-08-01 |
9.7399 USDT |
1,734.8037 |
10.2374 USDT |
9.1383 USDT |
10.6006 USDT |
10.4493 USDT |
| 2021-07-31 |
10.1438 USDT |
1,434.8842 |
9.9831 USDT |
9.7497 USDT |
10.7068 USDT |
10.0354 USDT |
| 2021-07-30 |
11.1788 USDT |
2,930.2291 |
10.8490 USDT |
10.1412 USDT |
12.2182 USDT |
10.2885 USDT |
| 2021-07-29 |
11.3791 USDT |
4,444.5310 |
11.3664 USDT |
10.9350 USDT |
12.0066 USDT |
11.0428 USDT |
| 2021-07-28 |
12.3518 USDT |
5,348.6032 |
12.8869 USDT |
10.7761 USDT |
13.4643 USDT |
11.1534 USDT |
| 2021-07-27 |
14.0752 USDT |
3,633.9550 |
14.0118 USDT |
12.6958 USDT |
15.0990 USDT |
13.0387 USDT |
| 2021-07-26 |
12.8358 USDT |
4,641.0180 |
16.6066 USDT |
11.5133 USDT |
16.6066 USDT |
13.6129 USDT |
| 2021-07-25 |
17.3760 USDT |
613.9688 |
17.0535 USDT |
16.2000 USDT |
17.9401 USDT |
17.4533 USDT |
| 2021-07-24 |
17.0978 USDT |
1,519.5838 |
17.6846 USDT |
16.3026 USDT |
18.0955 USDT |
17.3893 USDT |
| 2021-07-23 |
19.9796 USDT |
2,159.5603 |
19.5706 USDT |
18.6679 USDT |
21.0877 USDT |
18.6679 USDT |
| 2021-07-22 |
20.2112 USDT |
1,923.5214 |
21.3740 USDT |
18.9400 USDT |
22.1463 USDT |
19.8363 USDT |
| 2021-07-21 |
25.4360 USDT |
3,163.0584 |
29.5925 USDT |
20.2954 USDT |
30.8000 USDT |
21.3181 USDT |
| 2021-07-20 |
29.0369 USDT |
6,930.2207 |
25.2518 USDT |
24.0000 USDT |
31.1245 USDT |
29.3972 USDT |
| 2021-07-19 |
24.0801 USDT |
1,602.7775 |
21.9290 USDT |
21.1876 USDT |
25.8900 USDT |
24.7637 USDT |
| 2021-07-18 |
21.2187 USDT |
2,057.6555 |
21.4188 USDT |
19.3012 USDT |
23.3688 USDT |
22.2208 USDT |
| 2021-07-17 |
21.2734 USDT |
1,502.5778 |
20.9880 USDT |
20.0968 USDT |
22.6479 USDT |
21.0503 USDT |
| 2021-07-16 |
19.5871 USDT |
1,008.2014 |
18.5246 USDT |
17.9496 USDT |
21.0847 USDT |
19.4303 USDT |
| 2021-07-15 |
18.8074 USDT |
1,798.7333 |
16.9293 USDT |
15.9802 USDT |
20.0339 USDT |
18.5246 USDT |
| 2021-07-14 |
17.6884 USDT |
3,686.0325 |
16.6149 USDT |
16.2196 USDT |
19.3629 USDT |
16.6189 USDT |
| 2021-07-13 |
16.6464 USDT |
1,292.3008 |
15.7608 USDT |
15.4122 USDT |
17.1040 USDT |
16.5090 USDT |
| 2021-07-12 |
14.7010 USDT |
1,758.9982 |
15.4866 USDT |
13.6805 USDT |
16.1413 USDT |
15.8859 USDT |
| 2021-07-11 |
15.3268 USDT |
297.9370 |
15.3585 USDT |
14.7410 USDT |
16.0507 USDT |
15.4475 USDT |
| 2021-07-10 |
15.5541 USDT |
1,552.1476 |
15.2203 USDT |
14.6287 USDT |
16.7246 USDT |
15.8051 USDT |
| 2021-07-09 |
16.7766 USDT |
442.3970 |
16.4900 USDT |
15.0673 USDT |
18.4266 USDT |
15.0673 USDT |
| 2021-07-08 |
16.1172 USDT |
2,858.0886 |
14.8152 USDT |
14.8152 USDT |
17.5213 USDT |
16.5314 USDT |
| 2021-07-07 |
13.8692 USDT |
1,462.8136 |
14.1781 USDT |
12.9630 USDT |
14.7307 USDT |
14.4077 USDT |
| 2021-07-06 |
14.2792 USDT |
1,972.3971 |
14.4798 USDT |
13.0262 USDT |
15.1546 USDT |
14.4055 USDT |
| 2021-07-05 |
14.0525 USDT |
2,158.1289 |
12.7990 USDT |
12.7990 USDT |
15.6432 USDT |
13.9219 USDT |
| 2021-07-04 |
12.9196 USDT |
1,445.5540 |
14.4734 USDT |
11.8076 USDT |
15.1169 USDT |
12.6827 USDT |