Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
1.5876 USDT |
45,347.8239 |
1.6682 USDT |
1.3923 USDT |
1.7631 USDT |
1.5689 USDT |
| 2022-05-20 |
1.6262 USDT |
69,686.6414 |
1.4444 USDT |
1.3563 USDT |
1.7925 USDT |
1.6343 USDT |
| 2022-05-19 |
1.7006 USDT |
84,187.3974 |
1.9808 USDT |
1.4020 USDT |
2.1043 USDT |
1.4927 USDT |
| 2022-05-18 |
1.7587 USDT |
65,474.3388 |
1.5270 USDT |
1.3929 USDT |
2.0000 USDT |
1.8540 USDT |
| 2022-05-17 |
1.7466 USDT |
44,433.0064 |
2.0883 USDT |
1.4543 USDT |
2.0905 USDT |
1.6452 USDT |
| 2022-05-16 |
2.0570 USDT |
48,650.1430 |
1.7723 USDT |
1.7723 USDT |
2.2966 USDT |
2.0375 USDT |
| 2022-05-15 |
2.0736 USDT |
30,635.2633 |
2.0125 USDT |
1.7458 USDT |
2.2610 USDT |
1.9671 USDT |
| 2022-05-14 |
2.2037 USDT |
45,888.3875 |
2.0940 USDT |
1.8811 USDT |
2.4463 USDT |
2.1497 USDT |
| 2022-05-13 |
1.9283 USDT |
80,315.0450 |
2.5073 USDT |
1.5000 USDT |
2.6451 USDT |
1.9304 USDT |
| 2022-05-12 |
2.6107 USDT |
143,158.0842 |
2.2895 USDT |
1.9652 USDT |
3.1348 USDT |
2.7500 USDT |
| 2022-05-11 |
1.8502 USDT |
174,163.7471 |
1.5179 USDT |
1.2540 USDT |
2.5000 USDT |
2.3259 USDT |
| 2022-05-10 |
1.4640 USDT |
118,461.2899 |
1.7429 USDT |
1.1542 USDT |
1.9800 USDT |
1.5274 USDT |
| 2022-05-09 |
1.4147 USDT |
226,590.8429 |
1.0975 USDT |
1.0689 USDT |
1.7000 USDT |
1.5982 USDT |
| 2022-05-08 |
1.1233 USDT |
32,668.5245 |
1.0864 USDT |
1.0168 USDT |
1.1753 USDT |
1.1602 USDT |
| 2022-05-07 |
1.0314 USDT |
5,145.9878 |
1.0098 USDT |
0.9985 USDT |
1.0656 USDT |
1.0358 USDT |
| 2022-05-06 |
1.0431 USDT |
101,013.3583 |
1.0149 USDT |
0.9602 USDT |
1.1400 USDT |
0.9983 USDT |
| 2022-05-05 |
0.9315 USDT |
97,425.3217 |
0.7933 USDT |
0.7808 USDT |
1.0800 USDT |
1.0064 USDT |
| 2022-05-04 |
0.9089 USDT |
58,062.9328 |
1.0130 USDT |
0.7806 USDT |
1.0600 USDT |
0.7931 USDT |
| 2022-05-03 |
0.9728 USDT |
52,005.2496 |
0.9641 USDT |
0.9415 USDT |
1.0495 USDT |
1.0390 USDT |
| 2022-05-02 |
0.9888 USDT |
74,096.1454 |
0.9918 USDT |
0.9417 USDT |
1.0499 USDT |
0.9745 USDT |
| 2022-05-01 |
1.0887 USDT |
100,651.9962 |
1.1358 USDT |
0.9912 USDT |
1.1500 USDT |
1.0393 USDT |
| 2022-04-30 |
0.9962 USDT |
72,149.1969 |
0.9873 USDT |
0.9559 USDT |
1.0644 USDT |
1.0254 USDT |
| 2022-04-29 |
0.9912 USDT |
123,139.1742 |
0.9255 USDT |
0.8979 USDT |
1.0656 USDT |
1.0083 USDT |
| 2022-04-28 |
0.9751 USDT |
167,840.9401 |
0.9970 USDT |
0.8682 USDT |
1.0999 USDT |
0.9213 USDT |
| 2022-04-27 |
1.0100 USDT |
56,927.6110 |
1.0701 USDT |
0.9584 USDT |
1.1089 USDT |
1.0100 USDT |
| 2022-04-26 |
0.9974 USDT |
109,411.0785 |
0.9063 USDT |
0.8923 USDT |
1.0700 USDT |
1.0553 USDT |
| 2022-04-25 |
0.9741 USDT |
27,418.6424 |
0.9126 USDT |
0.9075 USDT |
1.0819 USDT |
0.9305 USDT |
| 2022-04-24 |
0.9049 USDT |
9,269.2259 |
0.8995 USDT |
0.8788 USDT |
0.9360 USDT |
0.9094 USDT |
| 2022-04-23 |
0.8619 USDT |
30,918.3934 |
0.8870 USDT |
0.8467 USDT |
0.9024 USDT |
0.8651 USDT |
| 2022-04-22 |
0.8505 USDT |
83,212.8989 |
0.8558 USDT |
0.8178 USDT |
0.9049 USDT |
0.8889 USDT |
| 2022-04-21 |
0.7778 USDT |
54,962.4886 |
0.7563 USDT |
0.6983 USDT |
0.8919 USDT |
0.8541 USDT |
| 2022-04-20 |
0.7445 USDT |
21,386.2594 |
0.7246 USDT |
0.7125 USDT |
0.7774 USDT |
0.7465 USDT |
| 2022-04-19 |
0.7411 USDT |
74,433.2957 |
0.7634 USDT |
0.7150 USDT |
0.7850 USDT |
0.7150 USDT |
| 2022-04-18 |
0.8222 USDT |
111,400.0322 |
0.8353 USDT |
0.7827 USDT |
0.9157 USDT |
0.7886 USDT |
| 2022-04-17 |
0.7518 USDT |
90,766.5937 |
0.7216 USDT |
0.7020 USDT |
0.7880 USDT |
0.7795 USDT |
| 2022-04-16 |
0.7803 USDT |
62,695.2508 |
0.7968 USDT |
0.7343 USDT |
0.8146 USDT |
0.7985 USDT |
| 2022-04-15 |
0.8143 USDT |
154,888.9049 |
0.8866 USDT |
0.7519 USDT |
0.9003 USDT |
0.7948 USDT |
| 2022-04-14 |
0.8436 USDT |
84,665.4842 |
0.8092 USDT |
0.7768 USDT |
0.9191 USDT |
0.8888 USDT |
| 2022-04-13 |
0.8737 USDT |
101,601.0408 |
0.9754 USDT |
0.8126 USDT |
0.9899 USDT |
0.8292 USDT |
| 2022-04-12 |
0.9869 USDT |
54,893.9756 |
1.0475 USDT |
0.9378 USDT |
1.0656 USDT |
1.0300 USDT |
| 2022-04-11 |
0.9788 USDT |
56,946.5098 |
0.8704 USDT |
0.8603 USDT |
1.0999 USDT |
1.0027 USDT |
| 2022-04-10 |
0.8024 USDT |
31,189.6702 |
0.8170 USDT |
0.7649 USDT |
0.8428 USDT |
0.7779 USDT |
| 2022-04-09 |
0.8419 USDT |
22,361.2606 |
0.8597 USDT |
0.8247 USDT |
0.8948 USDT |
0.8263 USDT |
| 2022-04-08 |
0.8066 USDT |
73,440.4590 |
0.7874 USDT |
0.7655 USDT |
0.8699 USDT |
0.8274 USDT |
| 2022-04-07 |
0.8065 USDT |
40,124.9411 |
0.8434 USDT |
0.7635 USDT |
0.8700 USDT |
0.7950 USDT |
| 2022-04-06 |
0.7150 USDT |
148,088.0725 |
0.6609 USDT |
0.6515 USDT |
0.7981 USDT |
0.7714 USDT |
| 2022-04-05 |
0.6283 USDT |
80,359.8433 |
0.6191 USDT |
0.5848 USDT |
0.6599 USDT |
0.6204 USDT |
| 2022-04-04 |
0.6260 USDT |
109,686.5916 |
0.5724 USDT |
0.5724 USDT |
0.6687 USDT |
0.6334 USDT |
| 2022-04-03 |
0.6066 USDT |
151,556.9457 |
0.6287 USDT |
0.5818 USDT |
0.6452 USDT |
0.5914 USDT |
| 2022-04-02 |
0.6042 USDT |
27,585.4800 |
0.6287 USDT |
0.5766 USDT |
0.6415 USDT |
0.6279 USDT |