Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
0.6663 USDT |
98,027.5564 |
0.6398 USDT |
0.6031 USDT |
0.7161 USDT |
0.6161 USDT |
| 2022-03-31 |
0.6130 USDT |
191,964.4514 |
0.5527 USDT |
0.5314 USDT |
0.6739 USDT |
0.6537 USDT |
| 2022-03-30 |
0.5570 USDT |
122,981.3052 |
0.5720 USDT |
0.5190 USDT |
0.6287 USDT |
0.5486 USDT |
| 2022-03-29 |
0.5804 USDT |
75,343.2232 |
0.6002 USDT |
0.5437 USDT |
0.6137 USDT |
0.5902 USDT |
| 2022-03-28 |
0.5533 USDT |
66,635.1255 |
0.5786 USDT |
0.5340 USDT |
0.5920 USDT |
0.5500 USDT |
| 2022-03-27 |
0.6352 USDT |
32,396.7260 |
0.6506 USDT |
0.5912 USDT |
0.6735 USDT |
0.5955 USDT |
| 2022-03-26 |
0.6666 USDT |
30,246.2641 |
0.6663 USDT |
0.6425 USDT |
0.6937 USDT |
0.6500 USDT |
| 2022-03-25 |
0.6433 USDT |
99,195.9552 |
0.6287 USDT |
0.6159 USDT |
0.7081 USDT |
0.6635 USDT |
| 2022-03-24 |
0.6918 USDT |
115,688.3366 |
0.6958 USDT |
0.6322 USDT |
0.7405 USDT |
0.6346 USDT |
| 2022-03-23 |
0.7153 USDT |
105,819.5691 |
0.7026 USDT |
0.6645 USDT |
0.7642 USDT |
0.7372 USDT |
| 2022-03-22 |
0.7358 USDT |
143,891.8274 |
0.8353 USDT |
0.6770 USDT |
0.8381 USDT |
0.7090 USDT |
| 2022-03-21 |
0.8568 USDT |
58,599.2016 |
0.8683 USDT |
0.8247 USDT |
0.9113 USDT |
0.8403 USDT |
| 2022-03-20 |
0.8746 USDT |
82,175.3280 |
0.8218 USDT |
0.7931 USDT |
0.9499 USDT |
0.8752 USDT |
| 2022-03-19 |
0.8936 USDT |
27,690.4739 |
0.9258 USDT |
0.8106 USDT |
0.9477 USDT |
0.8220 USDT |
| 2022-03-18 |
0.9924 USDT |
24,149.7509 |
0.9824 USDT |
0.9163 USDT |
1.0449 USDT |
0.9220 USDT |
| 2022-03-17 |
0.9824 USDT |
35,956.3313 |
0.9531 USDT |
0.9477 USDT |
1.0448 USDT |
0.9740 USDT |
| 2022-03-16 |
1.0484 USDT |
108,274.7632 |
1.0959 USDT |
0.9390 USDT |
1.1180 USDT |
0.9975 USDT |
| 2022-03-15 |
1.1235 USDT |
72,973.8751 |
1.1316 USDT |
1.0418 USDT |
1.2371 USDT |
1.0615 USDT |
| 2022-03-14 |
1.2249 USDT |
177,142.6882 |
1.2922 USDT |
1.1063 USDT |
1.3348 USDT |
1.1302 USDT |
| 2022-03-13 |
1.1592 USDT |
48,782.8423 |
1.1586 USDT |
1.0923 USDT |
1.2411 USDT |
1.1586 USDT |
| 2022-03-12 |
1.1263 USDT |
43,389.7970 |
1.1774 USDT |
1.0732 USDT |
1.1858 USDT |
1.1460 USDT |
| 2022-03-11 |
1.2401 USDT |
105,915.5473 |
1.2612 USDT |
1.0959 USDT |
1.3746 USDT |
1.2431 USDT |
| 2022-03-10 |
1.2373 USDT |
143,879.6746 |
1.1274 USDT |
1.1120 USDT |
1.3306 USDT |
1.2314 USDT |
| 2022-03-09 |
1.1990 USDT |
123,088.8694 |
1.3811 USDT |
1.0405 USDT |
1.3953 USDT |
1.1410 USDT |
| 2022-03-08 |
1.3921 USDT |
192,128.7153 |
1.4942 USDT |
1.3000 USDT |
1.5047 USDT |
1.4374 USDT |
| 2022-03-07 |
1.3876 USDT |
186,593.6533 |
1.3799 USDT |
1.2700 USDT |
1.5287 USDT |
1.4248 USDT |
| 2022-03-06 |
1.2778 USDT |
74,607.2397 |
1.2445 USDT |
1.1951 USDT |
1.3684 USDT |
1.2875 USDT |
| 2022-03-05 |
1.2986 USDT |
114,165.3155 |
1.4213 USDT |
1.2344 USDT |
1.4738 USDT |
1.2344 USDT |
| 2022-03-04 |
1.2789 USDT |
213,269.7974 |
1.0948 USDT |
1.0704 USDT |
1.4307 USDT |
1.4207 USDT |
| 2022-03-03 |
1.1237 USDT |
170,164.9827 |
1.1331 USDT |
1.0597 USDT |
1.2106 USDT |
1.1181 USDT |
| 2022-03-02 |
1.0962 USDT |
249,562.4295 |
1.0735 USDT |
1.0043 USDT |
1.1644 USDT |
1.1183 USDT |
| 2022-03-01 |
1.0678 USDT |
169,250.7310 |
1.0318 USDT |
0.9835 USDT |
1.1366 USDT |
1.0661 USDT |
| 2022-02-28 |
1.4236 USDT |
251,307.6694 |
1.5271 USDT |
1.1810 USDT |
1.5857 USDT |
1.1899 USDT |
| 2022-02-27 |
1.3989 USDT |
261,931.7421 |
1.3238 USDT |
1.2602 USDT |
1.5566 USDT |
1.4991 USDT |
| 2022-02-26 |
1.2569 USDT |
212,041.4280 |
1.2821 USDT |
1.0958 USDT |
1.3899 USDT |
1.3053 USDT |
| 2022-02-25 |
1.4658 USDT |
210,946.9495 |
1.5093 USDT |
1.3155 USDT |
1.6116 USDT |
1.3212 USDT |
| 2022-02-24 |
1.8118 USDT |
220,224.6070 |
1.4547 USDT |
1.4249 USDT |
2.0128 USDT |
1.6714 USDT |
| 2022-02-23 |
1.3057 USDT |
79,353.5338 |
1.3808 USDT |
1.2220 USDT |
1.4469 USDT |
1.3183 USDT |
| 2022-02-22 |
1.5304 USDT |
201,964.2959 |
1.5808 USDT |
1.3755 USDT |
1.7145 USDT |
1.4541 USDT |
| 2022-02-21 |
1.3194 USDT |
56,019.0006 |
1.3217 USDT |
1.1833 USDT |
1.4518 USDT |
1.3863 USDT |
| 2022-02-20 |
1.3030 USDT |
80,771.4544 |
1.1748 USDT |
1.1748 USDT |
1.3866 USDT |
1.3261 USDT |
| 2022-02-19 |
1.1837 USDT |
71,638.8800 |
1.1989 USDT |
1.1270 USDT |
1.2615 USDT |
1.1947 USDT |
| 2022-02-18 |
1.1045 USDT |
225,249.3561 |
1.1586 USDT |
0.9574 USDT |
1.2111 USDT |
1.1917 USDT |
| 2022-02-17 |
1.0628 USDT |
126,314.4640 |
0.9131 USDT |
0.8939 USDT |
1.1853 USDT |
1.1342 USDT |
| 2022-02-16 |
0.8944 USDT |
85,240.1703 |
0.8423 USDT |
0.8345 USDT |
0.9500 USDT |
0.8773 USDT |
| 2022-02-15 |
0.9059 USDT |
135,591.4746 |
1.0073 USDT |
0.8169 USDT |
1.0228 USDT |
0.8663 USDT |
| 2022-02-14 |
1.0126 USDT |
167,285.3998 |
0.9820 USDT |
0.9560 USDT |
1.0854 USDT |
1.0706 USDT |
| 2022-02-13 |
0.9676 USDT |
86,727.1345 |
0.9706 USDT |
0.9082 USDT |
1.0354 USDT |
0.9740 USDT |
| 2022-02-12 |
1.0047 USDT |
145,515.9375 |
0.9949 USDT |
0.9347 USDT |
1.1173 USDT |
0.9983 USDT |
| 2022-02-11 |
0.8716 USDT |
277,302.7516 |
0.8277 USDT |
0.8223 USDT |
0.9803 USDT |
0.9562 USDT |