Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
0.7683 USDT |
429,389.5260 |
0.7378 USDT |
0.6860 USDT |
0.8438 USDT |
0.7884 USDT |
| 2022-02-09 |
0.7932 USDT |
155,675.7683 |
0.8592 USDT |
0.7205 USDT |
0.8978 USDT |
0.7259 USDT |
| 2022-02-08 |
0.8309 USDT |
322,669.6523 |
0.8000 USDT |
0.7085 USDT |
0.9487 USDT |
0.9013 USDT |
| 2022-02-07 |
0.9194 USDT |
189,176.1629 |
1.0419 USDT |
0.7401 USDT |
1.0913 USDT |
0.8475 USDT |
| 2022-02-06 |
1.1624 USDT |
65,920.5544 |
1.2059 USDT |
1.0028 USDT |
1.2960 USDT |
1.1342 USDT |
| 2022-02-05 |
1.2066 USDT |
52,102.2559 |
1.2444 USDT |
1.1337 USDT |
1.2892 USDT |
1.1916 USDT |
| 2022-02-04 |
1.5545 USDT |
122,241.8548 |
1.6929 USDT |
1.2654 USDT |
1.8067 USDT |
1.2924 USDT |
| 2022-02-03 |
1.8558 USDT |
60,791.3411 |
1.8290 USDT |
1.7716 USDT |
1.9716 USDT |
1.8898 USDT |
| 2022-02-02 |
1.7061 USDT |
136,673.9923 |
1.5526 USDT |
1.5237 USDT |
1.8804 USDT |
1.8047 USDT |
| 2022-02-01 |
1.7249 USDT |
83,848.8938 |
1.8448 USDT |
1.5347 USDT |
1.9088 USDT |
1.5583 USDT |
| 2022-01-31 |
1.9423 USDT |
37,633.9729 |
1.8861 USDT |
1.7545 USDT |
2.1092 USDT |
1.8711 USDT |
| 2022-01-30 |
1.8022 USDT |
44,381.4807 |
1.7903 USDT |
1.7206 USDT |
1.8916 USDT |
1.8298 USDT |
| 2022-01-29 |
1.8483 USDT |
56,981.0210 |
1.8479 USDT |
1.7509 USDT |
1.9356 USDT |
1.8561 USDT |
| 2022-01-28 |
1.9980 USDT |
80,493.1808 |
1.9985 USDT |
1.8879 USDT |
2.0823 USDT |
1.9603 USDT |
| 2022-01-27 |
2.0280 USDT |
75,825.0674 |
2.0066 USDT |
1.8432 USDT |
2.2776 USDT |
2.1074 USDT |
| 2022-01-26 |
1.8264 USDT |
118,180.5484 |
1.9455 USDT |
1.4900 USDT |
2.1695 USDT |
1.9802 USDT |
| 2022-01-25 |
1.9520 USDT |
119,318.9026 |
1.8692 USDT |
1.8562 USDT |
2.0819 USDT |
1.9127 USDT |
| 2022-01-24 |
2.1298 USDT |
309,427.1255 |
1.7492 USDT |
1.7486 USDT |
2.4371 USDT |
1.8713 USDT |
| 2022-01-23 |
1.9561 USDT |
153,895.3256 |
1.9495 USDT |
1.7732 USDT |
2.0979 USDT |
1.9261 USDT |
| 2022-01-22 |
1.9667 USDT |
422,232.1329 |
1.6631 USDT |
1.5599 USDT |
2.4996 USDT |
2.0308 USDT |
| 2022-01-21 |
1.3906 USDT |
237,366.9049 |
1.2413 USDT |
1.2060 USDT |
1.6186 USDT |
1.5116 USDT |
| 2022-01-20 |
1.0136 USDT |
93,723.7864 |
1.0943 USDT |
0.9438 USDT |
1.1036 USDT |
0.9732 USDT |
| 2022-01-19 |
1.0779 USDT |
260,668.1533 |
0.9812 USDT |
0.9528 USDT |
1.1600 USDT |
1.0723 USDT |
| 2022-01-18 |
0.9554 USDT |
302,726.3496 |
0.8258 USDT |
0.7986 USDT |
1.0484 USDT |
0.9646 USDT |
| 2022-01-17 |
0.8886 USDT |
245,147.7815 |
0.9170 USDT |
0.7854 USDT |
0.9603 USDT |
0.8610 USDT |
| 2022-01-16 |
0.9305 USDT |
84,793.1655 |
0.8978 USDT |
0.8800 USDT |
0.9738 USDT |
0.9225 USDT |
| 2022-01-15 |
0.9068 USDT |
125,247.7256 |
0.9614 USDT |
0.8500 USDT |
0.9657 USDT |
0.8862 USDT |
| 2022-01-14 |
1.0393 USDT |
160,412.0591 |
1.1603 USDT |
0.9100 USDT |
1.1792 USDT |
0.9831 USDT |
| 2022-01-13 |
1.1385 USDT |
133,189.7713 |
1.0503 USDT |
1.0367 USDT |
1.2200 USDT |
1.1637 USDT |
| 2022-01-12 |
1.1952 USDT |
51,580.0160 |
1.3627 USDT |
1.0275 USDT |
1.3900 USDT |
1.0979 USDT |
| 2022-01-11 |
1.4372 USDT |
59,541.4043 |
1.5357 USDT |
1.2928 USDT |
1.5700 USDT |
1.3794 USDT |
| 2022-01-10 |
1.5231 USDT |
85,910.3363 |
1.4006 USDT |
1.3781 USDT |
1.7401 USDT |
1.5318 USDT |
| 2022-01-09 |
1.4406 USDT |
50,846.8538 |
1.4538 USDT |
1.3725 USDT |
1.4959 USDT |
1.4041 USDT |
| 2022-01-08 |
1.4013 USDT |
85,296.0739 |
1.3880 USDT |
1.2822 USDT |
1.5826 USDT |
1.3879 USDT |
| 2022-01-07 |
1.3912 USDT |
142,937.8677 |
1.2639 USDT |
1.2485 USDT |
1.5593 USDT |
1.3557 USDT |
| 2022-01-06 |
1.2933 USDT |
79,428.2192 |
1.2809 USDT |
1.2160 USDT |
1.3604 USDT |
1.2470 USDT |
| 2022-01-05 |
1.1037 USDT |
114,440.6989 |
1.0380 USDT |
0.9692 USDT |
1.3850 USDT |
1.3067 USDT |
| 2022-01-04 |
0.9955 USDT |
61,815.8385 |
0.9953 USDT |
0.9428 USDT |
1.0565 USDT |
1.0508 USDT |
| 2022-01-03 |
0.9938 USDT |
63,335.4326 |
0.9498 USDT |
0.9437 USDT |
1.0693 USDT |
0.9975 USDT |
| 2022-01-02 |
0.9595 USDT |
43,085.6078 |
0.9575 USDT |
0.9063 USDT |
1.0099 USDT |
0.9461 USDT |
| 2022-01-01 |
0.9921 USDT |
57,787.6733 |
1.0449 USDT |
0.9505 USDT |
1.0468 USDT |
0.9742 USDT |
| 2021-12-31 |
0.9896 USDT |
83,913.1602 |
1.0159 USDT |
0.9197 USDT |
1.0843 USDT |
1.0778 USDT |
| 2021-12-30 |
1.0371 USDT |
172,076.4965 |
1.0689 USDT |
0.9779 USDT |
1.1220 USDT |
1.0219 USDT |
| 2021-12-29 |
1.0140 USDT |
318,249.2316 |
1.0646 USDT |
0.9539 USDT |
1.0888 USDT |
1.0679 USDT |
| 2021-12-28 |
0.9879 USDT |
453,231.4790 |
0.8921 USDT |
0.8889 USDT |
1.1105 USDT |
1.0600 USDT |
| 2021-12-27 |
0.8582 USDT |
212,372.1368 |
0.8891 USDT |
0.7971 USDT |
0.9121 USDT |
0.8266 USDT |
| 2021-12-26 |
0.8967 USDT |
349,511.4756 |
0.8599 USDT |
0.8538 USDT |
0.9346 USDT |
0.8852 USDT |
| 2021-12-25 |
0.8026 USDT |
282,178.3917 |
0.8079 USDT |
0.7735 USDT |
0.8453 USDT |
0.7967 USDT |
| 2021-12-24 |
0.7778 USDT |
601,912.5915 |
0.7744 USDT |
0.7230 USDT |
0.8188 USDT |
0.8103 USDT |
| 2021-12-23 |
0.8644 USDT |
509,361.4991 |
0.9143 USDT |
0.7475 USDT |
0.9555 USDT |
0.7760 USDT |