Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
0.0639 USDT |
798,547.8255 |
0.0602 USDT |
0.0587 USDT |
0.0691 USDT |
0.0670 USDT |
| 2022-12-06 |
0.0610 USDT |
812,261.2632 |
0.0592 USDT |
0.0555 USDT |
0.0670 USDT |
0.0625 USDT |
| 2022-12-05 |
0.0556 USDT |
3,102,048.4988 |
0.0676 USDT |
0.0500 USDT |
0.0686 USDT |
0.0603 USDT |
| 2022-12-04 |
0.0697 USDT |
548,156.7880 |
0.0700 USDT |
0.0678 USDT |
0.0716 USDT |
0.0688 USDT |
| 2022-12-03 |
0.0688 USDT |
339,700.0729 |
0.0665 USDT |
0.0648 USDT |
0.0717 USDT |
0.0709 USDT |
| 2022-12-02 |
0.0705 USDT |
447,263.0044 |
0.0677 USDT |
0.0670 USDT |
0.0739 USDT |
0.0706 USDT |
| 2022-12-01 |
0.0678 USDT |
1,210,512.3808 |
0.0641 USDT |
0.0608 USDT |
0.0712 USDT |
0.0687 USDT |
| 2022-11-30 |
0.0674 USDT |
2,566,298.0345 |
0.0743 USDT |
0.0610 USDT |
0.0757 USDT |
0.0660 USDT |
| 2022-11-29 |
0.0740 USDT |
1,351,120.5359 |
0.0811 USDT |
0.0682 USDT |
0.0823 USDT |
0.0747 USDT |
| 2022-11-28 |
0.0836 USDT |
3,563,739.3503 |
0.0777 USDT |
0.0747 USDT |
0.0900 USDT |
0.0826 USDT |
| 2022-11-27 |
0.0706 USDT |
1,660,592.5715 |
0.0741 USDT |
0.0647 USDT |
0.0750 USDT |
0.0733 USDT |
| 2022-11-26 |
0.0724 USDT |
4,190,706.2404 |
0.0813 USDT |
0.0631 USDT |
0.0821 USDT |
0.0741 USDT |
| 2022-11-25 |
0.0770 USDT |
4,757,052.4059 |
0.0703 USDT |
0.0682 USDT |
0.0819 USDT |
0.0785 USDT |
| 2022-11-24 |
0.0725 USDT |
5,025,697.8727 |
0.0690 USDT |
0.0662 USDT |
0.0786 USDT |
0.0707 USDT |
| 2022-11-23 |
0.0777 USDT |
8,310,550.0330 |
0.1213 USDT |
0.0661 USDT |
0.1420 USDT |
0.0758 USDT |
| 2022-11-22 |
0.1467 USDT |
1,502,120.1689 |
0.2176 USDT |
0.1178 USDT |
0.2258 USDT |
0.1432 USDT |
| 2022-11-21 |
0.2167 USDT |
525,958.4487 |
0.2100 USDT |
0.1950 USDT |
0.2480 USDT |
0.2258 USDT |
| 2022-11-20 |
0.2062 USDT |
301,650.7396 |
0.1933 USDT |
0.1846 USDT |
0.2183 USDT |
0.2122 USDT |
| 2022-11-19 |
0.2023 USDT |
366,452.6511 |
0.2054 USDT |
0.1861 USDT |
0.2170 USDT |
0.1983 USDT |
| 2022-11-18 |
0.2065 USDT |
415,171.4257 |
0.2080 USDT |
0.1935 USDT |
0.2198 USDT |
0.2000 USDT |
| 2022-11-17 |
0.2382 USDT |
288,834.0827 |
0.2784 USDT |
0.1980 USDT |
0.2882 USDT |
0.2140 USDT |
| 2022-11-16 |
0.2705 USDT |
82,579.6072 |
0.2735 USDT |
0.2445 USDT |
0.2920 USDT |
0.2774 USDT |
| 2022-11-15 |
0.2719 USDT |
60,929.8370 |
0.2950 USDT |
0.2506 USDT |
0.2985 USDT |
0.2706 USDT |
| 2022-11-14 |
0.2963 USDT |
140,484.2304 |
0.2883 USDT |
0.2592 USDT |
0.3438 USDT |
0.2941 USDT |
| 2022-11-13 |
0.2801 USDT |
82,236.1965 |
0.2576 USDT |
0.2500 USDT |
0.3300 USDT |
0.2887 USDT |
| 2022-11-12 |
0.2579 USDT |
342,312.6151 |
0.2369 USDT |
0.2355 USDT |
0.2768 USDT |
0.2482 USDT |
| 2022-11-11 |
0.2370 USDT |
401,175.7904 |
0.2523 USDT |
0.2051 USDT |
0.2840 USDT |
0.2503 USDT |
| 2022-11-10 |
0.3654 USDT |
407,167.2198 |
0.5114 USDT |
0.2336 USDT |
0.5265 USDT |
0.2457 USDT |
| 2022-11-09 |
0.3982 USDT |
475,300.1352 |
0.3705 USDT |
0.3320 USDT |
0.4500 USDT |
0.4481 USDT |
| 2022-11-08 |
0.3040 USDT |
1,139,112.6951 |
0.2638 USDT |
0.2468 USDT |
0.4210 USDT |
0.3729 USDT |
| 2022-11-07 |
0.2354 USDT |
522,544.2475 |
0.2556 USDT |
0.2011 USDT |
0.2660 USDT |
0.2423 USDT |
| 2022-11-06 |
0.2473 USDT |
191,338.6594 |
0.2459 USDT |
0.2337 USDT |
0.2650 USDT |
0.2441 USDT |
| 2022-11-05 |
0.2452 USDT |
180,609.1487 |
0.2656 USDT |
0.2181 USDT |
0.2759 USDT |
0.2348 USDT |
| 2022-11-04 |
0.2863 USDT |
380,316.0353 |
0.3639 USDT |
0.2231 USDT |
0.3704 USDT |
0.2692 USDT |
| 2022-11-03 |
0.3636 USDT |
343,405.1327 |
0.3864 USDT |
0.3193 USDT |
0.4012 USDT |
0.3709 USDT |
| 2022-11-02 |
0.4141 USDT |
607,670.3043 |
0.5565 USDT |
0.3424 USDT |
0.5686 USDT |
0.3986 USDT |
| 2022-11-01 |
0.5533 USDT |
14,753.4670 |
0.5607 USDT |
0.5327 USDT |
0.5788 USDT |
0.5637 USDT |
| 2022-10-31 |
0.5592 USDT |
26,103.3467 |
0.5476 USDT |
0.5216 USDT |
0.5891 USDT |
0.5657 USDT |
| 2022-10-30 |
0.5219 USDT |
23,834.8516 |
0.5164 USDT |
0.4922 USDT |
0.5551 USDT |
0.5467 USDT |
| 2022-10-29 |
0.5246 USDT |
29,459.0206 |
0.5652 USDT |
0.4880 USDT |
0.5730 USDT |
0.5305 USDT |
| 2022-10-28 |
0.5777 USDT |
36,746.2632 |
0.5757 USDT |
0.5495 USDT |
0.6171 USDT |
0.5588 USDT |
| 2022-10-27 |
0.5402 USDT |
16,761.5967 |
0.5237 USDT |
0.5195 USDT |
0.5612 USDT |
0.5535 USDT |
| 2022-10-26 |
0.5266 USDT |
47,688.8686 |
0.5361 USDT |
0.4985 USDT |
0.5482 USDT |
0.5289 USDT |
| 2022-10-25 |
0.6143 USDT |
15,287.2374 |
0.6752 USDT |
0.5181 USDT |
0.6835 USDT |
0.5304 USDT |
| 2022-10-24 |
0.6670 USDT |
45,261.6005 |
0.6247 USDT |
0.6172 USDT |
0.6937 USDT |
0.6791 USDT |
| 2022-10-23 |
0.6745 USDT |
15,535.5786 |
0.7023 USDT |
0.6517 USDT |
0.7123 USDT |
0.6632 USDT |
| 2022-10-22 |
0.7020 USDT |
5,866.4869 |
0.7231 USDT |
0.6903 USDT |
0.7366 USDT |
0.6991 USDT |
| 2022-10-21 |
0.7610 USDT |
31,738.9258 |
0.7450 USDT |
0.7235 USDT |
0.8170 USDT |
0.7354 USDT |
| 2022-10-20 |
0.7410 USDT |
11,729.3173 |
0.7557 USDT |
0.7037 USDT |
0.7720 USDT |
0.7453 USDT |
| 2022-10-19 |
0.7309 USDT |
18,083.6699 |
0.7141 USDT |
0.7085 USDT |
0.7437 USDT |
0.7301 USDT |