Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
0.8990 USDT |
264,973.6328 |
0.9263 USDT |
0.8416 USDT |
0.9584 USDT |
0.9024 USDT |
| 2021-12-21 |
0.9703 USDT |
205,192.3486 |
0.9712 USDT |
0.9071 USDT |
1.0382 USDT |
0.9185 USDT |
| 2021-12-20 |
1.0171 USDT |
415,502.7289 |
0.9623 USDT |
0.9020 USDT |
1.1574 USDT |
0.9682 USDT |
| 2021-12-19 |
0.9490 USDT |
452,977.2295 |
1.0553 USDT |
0.7961 USDT |
1.0834 USDT |
0.9210 USDT |
| 2021-12-18 |
1.1157 USDT |
176,988.3951 |
1.1627 USDT |
1.0181 USDT |
1.1926 USDT |
1.0643 USDT |
| 2021-12-17 |
1.1042 USDT |
376,556.1152 |
1.0603 USDT |
1.0335 USDT |
1.2391 USDT |
1.1283 USDT |
| 2021-12-16 |
0.9749 USDT |
206,202.5355 |
0.9752 USDT |
0.9163 USDT |
1.0459 USDT |
1.0149 USDT |
| 2021-12-15 |
1.0654 USDT |
500,013.5426 |
1.0378 USDT |
0.9396 USDT |
1.2164 USDT |
0.9715 USDT |
| 2021-12-14 |
1.1299 USDT |
389,454.4909 |
1.1758 USDT |
1.0079 USDT |
1.2155 USDT |
1.1263 USDT |
| 2021-12-13 |
1.0787 USDT |
620,135.2785 |
0.9209 USDT |
0.9117 USDT |
1.2199 USDT |
1.1802 USDT |
| 2021-12-12 |
0.9570 USDT |
219,443.1996 |
0.9418 USDT |
0.8584 USDT |
1.0535 USDT |
0.9061 USDT |
| 2021-12-11 |
1.0356 USDT |
450,239.9180 |
1.1661 USDT |
0.9203 USDT |
1.2218 USDT |
1.0061 USDT |
| 2021-12-10 |
1.0694 USDT |
659,693.0975 |
1.0986 USDT |
0.9397 USDT |
1.1698 USDT |
1.1034 USDT |
| 2021-12-09 |
0.9750 USDT |
492,788.0385 |
0.8731 USDT |
0.8422 USDT |
1.0953 USDT |
1.0794 USDT |
| 2021-12-08 |
0.9208 USDT |
553,511.1332 |
0.9255 USDT |
0.7818 USDT |
1.0303 USDT |
0.8755 USDT |
| 2021-12-07 |
0.9421 USDT |
364,672.7152 |
0.9330 USDT |
0.8615 USDT |
0.9865 USDT |
0.8888 USDT |
| 2021-12-06 |
1.2139 USDT |
1,298,286.0234 |
1.0433 USDT |
1.0423 USDT |
1.3697 USDT |
1.0925 USDT |
| 2021-12-05 |
1.0494 USDT |
1,021,537.4046 |
0.9348 USDT |
0.8980 USDT |
1.1936 USDT |
1.0693 USDT |
| 2021-12-04 |
0.9598 USDT |
2,035,671.0428 |
0.6734 USDT |
0.6617 USDT |
1.3401 USDT |
0.9239 USDT |
| 2021-12-03 |
0.6014 USDT |
608,519.7440 |
0.5486 USDT |
0.5116 USDT |
0.7017 USDT |
0.6906 USDT |
| 2021-12-02 |
0.5358 USDT |
417,298.8236 |
0.5089 USDT |
0.4940 USDT |
0.5731 USDT |
0.5296 USDT |
| 2021-12-01 |
0.4939 USDT |
522,645.1921 |
0.5144 USDT |
0.4449 USDT |
0.5379 USDT |
0.5121 USDT |
| 2021-11-30 |
0.5137 USDT |
602,203.7122 |
0.5281 USDT |
0.4351 USDT |
0.5892 USDT |
0.5122 USDT |
| 2021-11-29 |
0.5722 USDT |
384,047.6228 |
0.5827 USDT |
0.5013 USDT |
0.6198 USDT |
0.5163 USDT |
| 2021-11-28 |
0.6740 USDT |
710,977.9439 |
0.6248 USDT |
0.5769 USDT |
0.7502 USDT |
0.5833 USDT |
| 2021-11-27 |
0.5963 USDT |
235,892.2355 |
0.6205 USDT |
0.5692 USDT |
0.6292 USDT |
0.6060 USDT |
| 2021-11-26 |
0.5930 USDT |
675,649.5841 |
0.4500 USDT |
0.4410 USDT |
0.6547 USDT |
0.6054 USDT |
| 2021-11-25 |
0.4477 USDT |
471,004.1554 |
0.5276 USDT |
0.4001 USDT |
0.5359 USDT |
0.4500 USDT |
| 2021-11-24 |
0.5326 USDT |
399,838.3648 |
0.4957 USDT |
0.4889 USDT |
0.5659 USDT |
0.5432 USDT |
| 2021-11-23 |
0.5490 USDT |
364,940.3166 |
0.5566 USDT |
0.5112 USDT |
0.5862 USDT |
0.5137 USDT |
| 2021-11-22 |
0.5374 USDT |
1,046,189.7833 |
0.4866 USDT |
0.4852 USDT |
0.5925 USDT |
0.5521 USDT |
| 2021-11-21 |
0.4639 USDT |
223,481.0175 |
0.4524 USDT |
0.4361 USDT |
0.4934 USDT |
0.4493 USDT |
| 2021-11-20 |
0.4887 USDT |
472,754.0692 |
0.5089 USDT |
0.4416 USDT |
0.5559 USDT |
0.4645 USDT |
| 2021-11-19 |
0.5772 USDT |
663,361.3994 |
0.6400 USDT |
0.4788 USDT |
0.6819 USDT |
0.5210 USDT |
| 2021-11-18 |
0.5806 USDT |
1,136,598.9663 |
0.4752 USDT |
0.4600 USDT |
0.6867 USDT |
0.6213 USDT |
| 2021-11-17 |
0.4899 USDT |
1,222,837.4860 |
0.4724 USDT |
0.4465 USDT |
0.5568 USDT |
0.4845 USDT |
| 2021-11-16 |
0.4287 USDT |
2,232,067.0014 |
0.3429 USDT |
0.3429 USDT |
0.4953 USDT |
0.4580 USDT |
| 2021-11-15 |
0.3230 USDT |
1,929,142.6590 |
0.3001 USDT |
0.2881 USDT |
0.3527 USDT |
0.3398 USDT |
| 2021-11-14 |
0.3856 USDT |
921,034.8521 |
0.3878 USDT |
0.3350 USDT |
0.4264 USDT |
0.3540 USDT |
| 2021-11-13 |
0.4055 USDT |
1,108,201.4109 |
0.4107 USDT |
0.3544 USDT |
0.4548 USDT |
0.3877 USDT |
| 2021-11-12 |
0.3717 USDT |
2,437,250.7511 |
0.3683 USDT |
0.2858 USDT |
0.4500 USDT |
0.4029 USDT |
| 2021-11-11 |
0.3710 USDT |
2,745,392.7149 |
0.3765 USDT |
0.3201 USDT |
0.4207 USDT |
0.3500 USDT |
| 2021-11-10 |
0.3131 USDT |
4,635,075.5023 |
0.3748 USDT |
0.2432 USDT |
0.4169 USDT |
0.2682 USDT |
| 2021-11-09 |
0.4300 USDT |
3,774,037.2227 |
0.6719 USDT |
0.3200 USDT |
0.6890 USDT |
0.3597 USDT |
| 2021-11-08 |
0.7661 USDT |
333,856.4282 |
1.1194 USDT |
0.6622 USDT |
1.1194 USDT |
0.6736 USDT |
| 2021-11-07 |
1.1716 USDT |
17,850.5532 |
1.2013 USDT |
1.1503 USDT |
1.2058 USDT |
1.1695 USDT |
| 2021-11-06 |
1.2294 USDT |
17,143.8824 |
1.1699 USDT |
1.1307 USDT |
1.3000 USDT |
1.2330 USDT |
| 2021-11-05 |
1.1321 USDT |
23,531.3772 |
1.0898 USDT |
1.0885 USDT |
1.1818 USDT |
1.1654 USDT |
| 2021-11-04 |
1.0974 USDT |
63,821.1844 |
1.0282 USDT |
1.0282 USDT |
1.1803 USDT |
1.0963 USDT |
| 2021-11-03 |
1.0602 USDT |
78,212.6514 |
1.1116 USDT |
0.9747 USDT |
1.1703 USDT |
0.9986 USDT |