Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
0.8717 USDT |
91,839.1931 |
0.9387 USDT |
0.7637 USDT |
1.0047 USDT |
0.8465 USDT |
| 2022-08-28 |
0.9309 USDT |
70,037.1238 |
0.9648 USDT |
0.8101 USDT |
0.9968 USDT |
0.8611 USDT |
| 2022-08-27 |
0.9926 USDT |
51,826.6486 |
0.9835 USDT |
0.9592 USDT |
1.0395 USDT |
0.9778 USDT |
| 2022-08-26 |
0.8539 USDT |
33,204.5543 |
0.8161 USDT |
0.7402 USDT |
0.9650 USDT |
0.9265 USDT |
| 2022-08-25 |
0.7968 USDT |
17,419.1396 |
0.8161 USDT |
0.7826 USDT |
0.8511 USDT |
0.7907 USDT |
| 2022-08-24 |
0.8204 USDT |
27,293.9450 |
0.8004 USDT |
0.7677 USDT |
0.8561 USDT |
0.7816 USDT |
| 2022-08-23 |
0.8178 USDT |
29,090.1550 |
0.7888 USDT |
0.7755 USDT |
0.9203 USDT |
0.8049 USDT |
| 2022-08-22 |
0.9018 USDT |
48,776.6325 |
0.8785 USDT |
0.7848 USDT |
1.0200 USDT |
0.8291 USDT |
| 2022-08-21 |
0.9231 USDT |
35,002.3983 |
0.9397 USDT |
0.8463 USDT |
0.9598 USDT |
0.8707 USDT |
| 2022-08-20 |
0.9123 USDT |
38,143.1279 |
0.9356 USDT |
0.8599 USDT |
1.0191 USDT |
0.9946 USDT |
| 2022-08-19 |
0.8182 USDT |
70,217.3484 |
0.7259 USDT |
0.7200 USDT |
0.9439 USDT |
0.9096 USDT |
| 2022-08-18 |
0.7018 USDT |
38,074.6681 |
0.7097 USDT |
0.6684 USDT |
0.7315 USDT |
0.6952 USDT |
| 2022-08-17 |
0.6621 USDT |
57,435.1432 |
0.6817 USDT |
0.5737 USDT |
0.7415 USDT |
0.7138 USDT |
| 2022-08-16 |
0.7076 USDT |
49,900.8339 |
0.7100 USDT |
0.6736 USDT |
0.7457 USDT |
0.6905 USDT |
| 2022-08-15 |
0.6789 USDT |
28,111.6222 |
0.6349 USDT |
0.5698 USDT |
0.7244 USDT |
0.6988 USDT |
| 2022-08-14 |
0.6035 USDT |
19,681.7010 |
0.6194 USDT |
0.5576 USDT |
0.6441 USDT |
0.6356 USDT |
| 2022-08-13 |
0.6040 USDT |
18,616.7760 |
0.6467 USDT |
0.5606 USDT |
0.6516 USDT |
0.5933 USDT |
| 2022-08-12 |
0.6911 USDT |
27,601.8685 |
0.6786 USDT |
0.6564 USDT |
0.7166 USDT |
0.6759 USDT |
| 2022-08-11 |
0.6584 USDT |
24,373.9281 |
0.6833 USDT |
0.6234 USDT |
0.6905 USDT |
0.6704 USDT |
| 2022-08-10 |
0.7466 USDT |
25,084.4856 |
0.7936 USDT |
0.6611 USDT |
0.8418 USDT |
0.6965 USDT |
| 2022-08-09 |
0.7361 USDT |
20,140.6390 |
0.6797 USDT |
0.6656 USDT |
0.8160 USDT |
0.8000 USDT |
| 2022-08-08 |
0.6568 USDT |
26,269.4158 |
0.7309 USDT |
0.6201 USDT |
0.7351 USDT |
0.6739 USDT |
| 2022-08-07 |
0.7304 USDT |
18,915.7205 |
0.7417 USDT |
0.6951 USDT |
0.7700 USDT |
0.7111 USDT |
| 2022-08-06 |
0.7139 USDT |
10,075.7280 |
0.6855 USDT |
0.6844 USDT |
0.7454 USDT |
0.7161 USDT |
| 2022-08-05 |
0.7289 USDT |
43,780.5021 |
0.7985 USDT |
0.6940 USDT |
0.8021 USDT |
0.7433 USDT |
| 2022-08-04 |
0.8310 USDT |
26,684.4073 |
0.8980 USDT |
0.7601 USDT |
0.8980 USDT |
0.8275 USDT |
| 2022-08-03 |
0.8595 USDT |
33,083.2710 |
0.8814 USDT |
0.7967 USDT |
0.9380 USDT |
0.8070 USDT |
| 2022-08-02 |
0.8831 USDT |
47,496.4403 |
0.8224 USDT |
0.8047 USDT |
0.9380 USDT |
0.8527 USDT |
| 2022-08-01 |
0.8181 USDT |
34,438.9038 |
0.8146 USDT |
0.7708 USDT |
0.8641 USDT |
0.8269 USDT |
| 2022-07-31 |
0.7543 USDT |
71,162.0740 |
0.7822 USDT |
0.6844 USDT |
0.7961 USDT |
0.7148 USDT |
| 2022-07-30 |
0.7255 USDT |
21,105.1205 |
0.7700 USDT |
0.6488 USDT |
0.7853 USDT |
0.7303 USDT |
| 2022-07-29 |
0.7271 USDT |
38,651.0603 |
0.6804 USDT |
0.6565 USDT |
0.7977 USDT |
0.7657 USDT |
| 2022-07-28 |
0.8180 USDT |
51,355.7093 |
0.8854 USDT |
0.6509 USDT |
0.9166 USDT |
0.6867 USDT |
| 2022-07-27 |
1.2436 USDT |
11,514.8983 |
1.2367 USDT |
1.1900 USDT |
1.2938 USDT |
1.2205 USDT |
| 2022-07-26 |
1.2920 USDT |
30,311.8329 |
1.2295 USDT |
1.2188 USDT |
1.3794 USDT |
1.3011 USDT |
| 2022-07-25 |
1.1118 USDT |
49,958.5360 |
0.9967 USDT |
0.9714 USDT |
1.1874 USDT |
1.1071 USDT |
| 2022-07-24 |
1.0192 USDT |
24,485.0556 |
1.1141 USDT |
0.9400 USDT |
1.1141 USDT |
0.9473 USDT |
| 2022-07-23 |
1.1673 USDT |
24,118.3260 |
1.1367 USDT |
1.0755 USDT |
1.2375 USDT |
1.1058 USDT |
| 2022-07-22 |
1.0528 USDT |
25,797.5263 |
1.0399 USDT |
0.9761 USDT |
1.1677 USDT |
1.1246 USDT |
| 2022-07-21 |
1.1057 USDT |
28,372.5165 |
1.0885 USDT |
1.0292 USDT |
1.1967 USDT |
1.0460 USDT |
| 2022-07-20 |
0.9955 USDT |
72,463.2403 |
1.0424 USDT |
0.8376 USDT |
1.1311 USDT |
1.0909 USDT |
| 2022-07-19 |
1.0514 USDT |
49,171.5178 |
1.0053 USDT |
0.9494 USDT |
1.1550 USDT |
1.0126 USDT |
| 2022-07-18 |
1.0749 USDT |
32,082.6891 |
1.1998 USDT |
0.9626 USDT |
1.2211 USDT |
1.0158 USDT |
| 2022-07-17 |
1.2214 USDT |
15,414.2393 |
1.2355 USDT |
1.1529 USDT |
1.2799 USDT |
1.1690 USDT |
| 2022-07-16 |
1.3706 USDT |
9,759.5360 |
1.5251 USDT |
1.2619 USDT |
1.5892 USDT |
1.2883 USDT |
| 2022-07-15 |
1.5292 USDT |
11,358.9838 |
1.5761 USDT |
1.4459 USDT |
1.6233 USDT |
1.5011 USDT |
| 2022-07-14 |
1.7418 USDT |
25,111.4936 |
1.7611 USDT |
1.5410 USDT |
1.9236 USDT |
1.5999 USDT |
| 2022-07-13 |
1.9808 USDT |
19,130.8108 |
2.0565 USDT |
1.7735 USDT |
2.1558 USDT |
1.9329 USDT |
| 2022-07-12 |
1.9260 USDT |
34,805.9257 |
1.9042 USDT |
1.8170 USDT |
2.0402 USDT |
1.9848 USDT |
| 2022-07-11 |
1.6664 USDT |
21,856.2680 |
1.5903 USDT |
1.5730 USDT |
1.7690 USDT |
1.7371 USDT |