Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-26 |
0.0307 USDT |
385,311.6650 |
0.0296 USDT |
0.0290 USDT |
0.0322 USDT |
0.0318 USDT |
| 2023-01-25 |
0.0317 USDT |
583,836.5400 |
0.0322 USDT |
0.0270 USDT |
0.0341 USDT |
0.0299 USDT |
| 2023-01-24 |
0.0299 USDT |
826,652.9112 |
0.0298 USDT |
0.0283 USDT |
0.0334 USDT |
0.0332 USDT |
| 2023-01-23 |
0.0297 USDT |
681,573.1112 |
0.0319 USDT |
0.0259 USDT |
0.0323 USDT |
0.0295 USDT |
| 2023-01-22 |
0.0308 USDT |
362,052.4726 |
0.0313 USDT |
0.0296 USDT |
0.0325 USDT |
0.0303 USDT |
| 2023-01-21 |
0.0299 USDT |
2,156,874.4783 |
0.0297 USDT |
0.0278 USDT |
0.0316 USDT |
0.0292 USDT |
| 2023-01-20 |
0.0353 USDT |
542,397.2822 |
0.0378 USDT |
0.0327 USDT |
0.0396 USDT |
0.0340 USDT |
| 2023-01-19 |
0.0395 USDT |
909,482.2665 |
0.0404 USDT |
0.0372 USDT |
0.0413 USDT |
0.0382 USDT |
| 2023-01-18 |
0.0372 USDT |
1,308,181.6048 |
0.0349 USDT |
0.0332 USDT |
0.0404 USDT |
0.0395 USDT |
| 2023-01-17 |
0.0356 USDT |
1,759,055.8188 |
0.0364 USDT |
0.0318 USDT |
0.0382 USDT |
0.0339 USDT |
| 2023-01-16 |
0.0351 USDT |
934,425.3676 |
0.0343 USDT |
0.0324 USDT |
0.0383 USDT |
0.0351 USDT |
| 2023-01-15 |
0.0343 USDT |
803,729.0030 |
0.0338 USDT |
0.0327 USDT |
0.0370 USDT |
0.0338 USDT |
| 2023-01-14 |
0.0326 USDT |
1,099,501.8981 |
0.0354 USDT |
0.0298 USDT |
0.0360 USDT |
0.0342 USDT |
| 2023-01-13 |
0.0379 USDT |
526,176.2339 |
0.0360 USDT |
0.0355 USDT |
0.0393 USDT |
0.0374 USDT |
| 2023-01-12 |
0.0381 USDT |
1,357,804.6127 |
0.0388 USDT |
0.0344 USDT |
0.0419 USDT |
0.0372 USDT |
| 2023-01-11 |
0.0431 USDT |
447,647.0132 |
0.0441 USDT |
0.0390 USDT |
0.0455 USDT |
0.0429 USDT |
| 2023-01-10 |
0.0437 USDT |
774,546.2324 |
0.0428 USDT |
0.0409 USDT |
0.0458 USDT |
0.0437 USDT |
| 2023-01-09 |
0.0419 USDT |
1,924,362.0578 |
0.0499 USDT |
0.0383 USDT |
0.0504 USDT |
0.0439 USDT |
| 2023-01-08 |
0.0543 USDT |
591,963.1373 |
0.0538 USDT |
0.0520 USDT |
0.0559 USDT |
0.0534 USDT |
| 2023-01-07 |
0.0547 USDT |
480,174.5606 |
0.0544 USDT |
0.0534 USDT |
0.0556 USDT |
0.0543 USDT |
| 2023-01-06 |
0.0588 USDT |
1,352,974.6452 |
0.0590 USDT |
0.0542 USDT |
0.0625 USDT |
0.0550 USDT |
| 2023-01-05 |
0.0579 USDT |
715,540.0554 |
0.0559 USDT |
0.0540 USDT |
0.0614 USDT |
0.0582 USDT |
| 2023-01-04 |
0.0553 USDT |
950,878.3520 |
0.0565 USDT |
0.0518 USDT |
0.0592 USDT |
0.0563 USDT |
| 2023-01-03 |
0.0573 USDT |
738,503.0772 |
0.0591 USDT |
0.0543 USDT |
0.0622 USDT |
0.0583 USDT |
| 2023-01-02 |
0.0603 USDT |
1,242,309.4340 |
0.0695 USDT |
0.0543 USDT |
0.0724 USDT |
0.0583 USDT |
| 2023-01-01 |
0.0713 USDT |
668,114.2236 |
0.0732 USDT |
0.0683 USDT |
0.0758 USDT |
0.0703 USDT |
| 2022-12-31 |
0.0757 USDT |
666,069.1605 |
0.0804 USDT |
0.0684 USDT |
0.0812 USDT |
0.0722 USDT |
| 2022-12-30 |
0.0823 USDT |
765,055.6601 |
0.0851 USDT |
0.0781 USDT |
0.0861 USDT |
0.0798 USDT |
| 2022-12-29 |
0.0862 USDT |
1,117,986.2483 |
0.0862 USDT |
0.0831 USDT |
0.0899 USDT |
0.0857 USDT |
| 2022-12-28 |
0.0815 USDT |
1,662,314.2130 |
0.0791 USDT |
0.0761 USDT |
0.0878 USDT |
0.0859 USDT |
| 2022-12-27 |
0.0769 USDT |
903,332.4153 |
0.0732 USDT |
0.0715 USDT |
0.0817 USDT |
0.0797 USDT |
| 2022-12-26 |
0.0779 USDT |
950,630.6558 |
0.0787 USDT |
0.0725 USDT |
0.0857 USDT |
0.0749 USDT |
| 2022-12-25 |
0.0892 USDT |
496,350.6929 |
0.0935 USDT |
0.0780 USDT |
0.0957 USDT |
0.0818 USDT |
| 2022-12-24 |
0.0943 USDT |
172,719.0252 |
0.0937 USDT |
0.0927 USDT |
0.0963 USDT |
0.0937 USDT |
| 2022-12-23 |
0.0927 USDT |
251,676.5951 |
0.0917 USDT |
0.0900 USDT |
0.0962 USDT |
0.0928 USDT |
| 2022-12-22 |
0.0952 USDT |
400,088.0736 |
0.0953 USDT |
0.0902 USDT |
0.1002 USDT |
0.0991 USDT |
| 2022-12-21 |
0.0957 USDT |
255,972.3194 |
0.0957 USDT |
0.0900 USDT |
0.0990 USDT |
0.0954 USDT |
| 2022-12-20 |
0.0991 USDT |
676,581.0951 |
0.1070 USDT |
0.0921 USDT |
0.1077 USDT |
0.0962 USDT |
| 2022-12-19 |
0.1104 USDT |
821,554.4159 |
0.1035 USDT |
0.1007 USDT |
0.1188 USDT |
0.1065 USDT |
| 2022-12-18 |
0.1026 USDT |
492,163.3881 |
0.1020 USDT |
0.0910 USDT |
0.1099 USDT |
0.1036 USDT |
| 2022-12-17 |
0.0983 USDT |
1,032,183.6258 |
0.0950 USDT |
0.0878 USDT |
0.1079 USDT |
0.1068 USDT |
| 2022-12-16 |
0.0867 USDT |
1,449,757.2256 |
0.0766 USDT |
0.0730 USDT |
0.0994 USDT |
0.0971 USDT |
| 2022-12-15 |
0.0721 USDT |
542,068.1239 |
0.0698 USDT |
0.0687 USDT |
0.0749 USDT |
0.0740 USDT |
| 2022-12-14 |
0.0651 USDT |
976,924.9270 |
0.0637 USDT |
0.0599 USDT |
0.0720 USDT |
0.0683 USDT |
| 2022-12-13 |
0.0650 USDT |
1,120,963.8640 |
0.0678 USDT |
0.0581 USDT |
0.0721 USDT |
0.0639 USDT |
| 2022-12-12 |
0.0716 USDT |
854,831.5344 |
0.0674 USDT |
0.0667 USDT |
0.0746 USDT |
0.0674 USDT |
| 2022-12-11 |
0.0649 USDT |
655,513.2707 |
0.0680 USDT |
0.0623 USDT |
0.0681 USDT |
0.0655 USDT |
| 2022-12-10 |
0.0674 USDT |
251,589.9335 |
0.0683 USDT |
0.0653 USDT |
0.0700 USDT |
0.0667 USDT |
| 2022-12-09 |
0.0664 USDT |
1,101,794.7617 |
0.0639 USDT |
0.0627 USDT |
0.0724 USDT |
0.0681 USDT |
| 2022-12-08 |
0.0711 USDT |
1,295,200.9441 |
0.0674 USDT |
0.0666 USDT |
0.0739 USDT |
0.0715 USDT |