Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
17.3760 USDT |
613.9688 |
17.0535 USDT |
16.2000 USDT |
17.9401 USDT |
17.4533 USDT |
| 2021-07-24 |
17.0978 USDT |
1,519.5838 |
17.6846 USDT |
16.3026 USDT |
18.0955 USDT |
17.3893 USDT |
| 2021-07-23 |
19.9796 USDT |
2,159.5603 |
19.5706 USDT |
18.6679 USDT |
21.0877 USDT |
18.6679 USDT |
| 2021-07-22 |
20.2112 USDT |
1,923.5214 |
21.3740 USDT |
18.9400 USDT |
22.1463 USDT |
19.8363 USDT |
| 2021-07-21 |
25.4360 USDT |
3,163.0584 |
29.5925 USDT |
20.2954 USDT |
30.8000 USDT |
21.3181 USDT |
| 2021-07-20 |
29.0369 USDT |
6,930.2207 |
25.2518 USDT |
24.0000 USDT |
31.1245 USDT |
29.3972 USDT |
| 2021-07-19 |
24.0801 USDT |
1,602.7775 |
21.9290 USDT |
21.1876 USDT |
25.8900 USDT |
24.7637 USDT |
| 2021-07-18 |
21.2187 USDT |
2,057.6555 |
21.4188 USDT |
19.3012 USDT |
23.3688 USDT |
22.2208 USDT |
| 2021-07-17 |
21.2734 USDT |
1,502.5778 |
20.9880 USDT |
20.0968 USDT |
22.6479 USDT |
21.0503 USDT |
| 2021-07-16 |
19.5871 USDT |
1,008.2014 |
18.5246 USDT |
17.9496 USDT |
21.0847 USDT |
19.4303 USDT |
| 2021-07-15 |
18.8074 USDT |
1,798.7333 |
16.9293 USDT |
15.9802 USDT |
20.0339 USDT |
18.5246 USDT |
| 2021-07-14 |
17.6884 USDT |
3,686.0325 |
16.6149 USDT |
16.2196 USDT |
19.3629 USDT |
16.6189 USDT |
| 2021-07-13 |
16.6464 USDT |
1,292.3008 |
15.7608 USDT |
15.4122 USDT |
17.1040 USDT |
16.5090 USDT |
| 2021-07-12 |
14.7010 USDT |
1,758.9982 |
15.4866 USDT |
13.6805 USDT |
16.1413 USDT |
15.8859 USDT |
| 2021-07-11 |
15.3268 USDT |
297.9370 |
15.3585 USDT |
14.7410 USDT |
16.0507 USDT |
15.4475 USDT |
| 2021-07-10 |
15.5541 USDT |
1,552.1476 |
15.2203 USDT |
14.6287 USDT |
16.7246 USDT |
15.8051 USDT |
| 2021-07-09 |
16.7766 USDT |
442.3970 |
16.4900 USDT |
15.0673 USDT |
18.4266 USDT |
15.0673 USDT |
| 2021-07-08 |
16.1172 USDT |
2,858.0886 |
14.8152 USDT |
14.8152 USDT |
17.5213 USDT |
16.5314 USDT |
| 2021-07-07 |
13.8692 USDT |
1,462.8136 |
14.1781 USDT |
12.9630 USDT |
14.7307 USDT |
14.4077 USDT |
| 2021-07-06 |
14.2792 USDT |
1,972.3971 |
14.4798 USDT |
13.0262 USDT |
15.1546 USDT |
14.4055 USDT |
| 2021-07-05 |
14.0525 USDT |
2,158.1289 |
12.7990 USDT |
12.7990 USDT |
15.6432 USDT |
13.9219 USDT |
| 2021-07-04 |
12.9196 USDT |
1,445.5540 |
14.4734 USDT |
11.8076 USDT |
15.1169 USDT |
12.6827 USDT |
| 2021-07-03 |
14.5796 USDT |
2,140.7929 |
15.3830 USDT |
13.8179 USDT |
16.0926 USDT |
14.7327 USDT |
| 2021-07-02 |
16.0553 USDT |
2,748.0435 |
15.3430 USDT |
14.6354 USDT |
17.1972 USDT |
15.7423 USDT |
| 2021-07-01 |
15.0783 USDT |
5,708.6200 |
13.7153 USDT |
13.3088 USDT |
15.8781 USDT |
15.0439 USDT |
| 2021-06-30 |
14.0254 USDT |
4,032.1251 |
13.5672 USDT |
12.6000 USDT |
15.3691 USDT |
13.4506 USDT |
| 2021-06-29 |
13.7544 USDT |
3,541.9449 |
15.9780 USDT |
12.0045 USDT |
16.2566 USDT |
13.1571 USDT |
| 2021-06-28 |
17.8372 USDT |
1,302.0264 |
19.7362 USDT |
15.1928 USDT |
19.7362 USDT |
15.8618 USDT |
| 2021-06-27 |
20.4294 USDT |
389.0913 |
20.9809 USDT |
19.5777 USDT |
21.6356 USDT |
19.7739 USDT |
| 2021-06-26 |
22.9374 USDT |
4,167.5837 |
21.9130 USDT |
20.1683 USDT |
25.1620 USDT |
22.3607 USDT |
| 2021-06-25 |
19.7357 USDT |
4,520.6955 |
17.9537 USDT |
16.5484 USDT |
22.1681 USDT |
20.8477 USDT |
| 2021-06-24 |
20.1290 USDT |
4,322.5370 |
20.5873 USDT |
16.7003 USDT |
23.3501 USDT |
18.4874 USDT |
| 2021-06-23 |
21.5118 USDT |
2,295.0752 |
28.0273 USDT |
18.2994 USDT |
29.9240 USDT |
21.5859 USDT |
| 2021-06-22 |
29.8840 USDT |
7,540.2879 |
24.6848 USDT |
20.0417 USDT |
36.0000 USDT |
26.7962 USDT |
| 2021-06-21 |
20.4776 USDT |
2,602.0964 |
15.2585 USDT |
15.1390 USDT |
23.7662 USDT |
22.8022 USDT |
| 2021-06-20 |
16.5661 USDT |
1,676.9808 |
16.0419 USDT |
15.0158 USDT |
18.7246 USDT |
15.3442 USDT |
| 2021-06-19 |
14.7543 USDT |
985.6389 |
14.9850 USDT |
13.8153 USDT |
15.7621 USDT |
15.5775 USDT |
| 2021-06-18 |
13.5847 USDT |
6,248.7712 |
12.5774 USDT |
12.4112 USDT |
16.0124 USDT |
15.0500 USDT |
| 2021-06-17 |
12.3036 USDT |
3,343.6891 |
12.5502 USDT |
11.1262 USDT |
13.4913 USDT |
12.9244 USDT |
| 2021-06-16 |
11.9535 USDT |
2,629.2282 |
11.1899 USDT |
10.7290 USDT |
13.1362 USDT |
12.7279 USDT |
| 2021-06-15 |
10.8545 USDT |
3,433.5095 |
10.2050 USDT |
10.0434 USDT |
11.6210 USDT |
11.0318 USDT |
| 2021-06-14 |
11.6527 USDT |
2,634.8233 |
12.2586 USDT |
10.7251 USDT |
13.1177 USDT |
11.2111 USDT |
| 2021-06-13 |
14.1752 USDT |
1,219.3011 |
14.6337 USDT |
12.0861 USDT |
15.8622 USDT |
12.3872 USDT |
| 2021-06-12 |
15.3553 USDT |
2,960.6680 |
14.4342 USDT |
13.8820 USDT |
16.9999 USDT |
14.3768 USDT |
| 2021-06-11 |
13.0155 USDT |
2,348.6767 |
13.1585 USDT |
12.0434 USDT |
14.9696 USDT |
14.5819 USDT |
| 2021-06-10 |
13.1938 USDT |
2,167.7486 |
12.1290 USDT |
11.7134 USDT |
14.3322 USDT |
13.1989 USDT |
| 2021-06-09 |
14.7702 USDT |
4,143.8787 |
15.4390 USDT |
12.0574 USDT |
17.6633 USDT |
12.3074 USDT |
| 2021-06-08 |
16.7249 USDT |
6,124.3873 |
15.1813 USDT |
14.4478 USDT |
19.6438 USDT |
15.3844 USDT |
| 2021-06-07 |
11.7802 USDT |
1,018.5572 |
12.1169 USDT |
11.0186 USDT |
14.9929 USDT |
14.7887 USDT |
| 2021-06-06 |
12.3891 USDT |
1,672.5350 |
12.9006 USDT |
11.3050 USDT |
13.0700 USDT |
12.5739 USDT |