Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.9758 USDT |
637.1144 |
0.9152 USDT |
0.9152 USDT |
1.0000 USDT |
0.9684 USDT |
| 2025-05-24 |
0.9131 USDT |
379.6174 |
0.8818 USDT |
0.8727 USDT |
0.9392 USDT |
0.9392 USDT |
| 2025-05-23 |
0.8761 USDT |
4,582.1636 |
0.8301 USDT |
0.7600 USDT |
0.9400 USDT |
0.8376 USDT |
| 2025-05-22 |
0.8782 USDT |
212.0054 |
0.8666 USDT |
0.8314 USDT |
0.8973 USDT |
0.8314 USDT |
| 2025-05-21 |
0.9585 USDT |
3,349.0166 |
0.9909 USDT |
0.8677 USDT |
0.9927 USDT |
0.9345 USDT |
| 2025-05-20 |
1.0017 USDT |
3,815.7056 |
0.8516 USDT |
0.8396 USDT |
1.0245 USDT |
0.9832 USDT |
| 2025-05-19 |
0.9408 USDT |
5,631.2400 |
0.8361 USDT |
0.8324 USDT |
0.9900 USDT |
0.8832 USDT |
| 2025-05-18 |
0.8832 USDT |
488.1143 |
0.9156 USDT |
0.7800 USDT |
0.9156 USDT |
0.7800 USDT |
| 2025-05-17 |
0.9029 USDT |
3,974.1978 |
0.8800 USDT |
0.8179 USDT |
0.9400 USDT |
0.9300 USDT |
| 2025-05-16 |
0.8236 USDT |
2,673.0657 |
0.8269 USDT |
0.7902 USDT |
0.8954 USDT |
0.8607 USDT |
| 2025-05-15 |
0.9124 USDT |
2,967.7095 |
0.8931 USDT |
0.8689 USDT |
0.9490 USDT |
0.9212 USDT |
| 2025-05-14 |
0.8031 USDT |
2,324.0366 |
0.7847 USDT |
0.7403 USDT |
0.8629 USDT |
0.8249 USDT |
| 2025-05-13 |
0.8273 USDT |
2,437.7435 |
0.7464 USDT |
0.7464 USDT |
0.8370 USDT |
0.8271 USDT |
| 2025-05-12 |
0.8617 USDT |
34.3475 |
0.8293 USDT |
0.7975 USDT |
0.8799 USDT |
0.8331 USDT |
| 2025-05-11 |
0.7832 USDT |
402.7978 |
0.7586 USDT |
0.7586 USDT |
0.8523 USDT |
0.8437 USDT |
| 2025-05-10 |
0.8035 USDT |
1,891.8455 |
0.8254 USDT |
0.6986 USDT |
0.8517 USDT |
0.8517 USDT |
| 2025-05-09 |
0.9222 USDT |
2,598.0579 |
1.0725 USDT |
0.8250 USDT |
1.0837 USDT |
0.9002 USDT |
| 2025-05-08 |
1.1268 USDT |
2,730.9285 |
1.2565 USDT |
1.0023 USDT |
1.2565 USDT |
1.0864 USDT |
| 2025-05-07 |
1.2039 USDT |
1,675.8241 |
1.1663 USDT |
1.1500 USDT |
1.3799 USDT |
1.3200 USDT |
| 2025-05-06 |
1.7422 USDT |
1,754.3803 |
1.6833 USDT |
1.6833 USDT |
1.7800 USDT |
1.7037 USDT |
| 2025-05-05 |
1.4197 USDT |
472.8850 |
1.4800 USDT |
1.3200 USDT |
1.6200 USDT |
1.6200 USDT |
| 2025-05-04 |
1.4769 USDT |
136.0092 |
1.5391 USDT |
1.4700 USDT |
1.5391 USDT |
1.5000 USDT |
| 2025-05-03 |
1.4745 USDT |
55.0796 |
1.4800 USDT |
1.4744 USDT |
1.4800 USDT |
1.4744 USDT |
| 2025-05-02 |
1.3954 USDT |
3,371.4020 |
1.3125 USDT |
1.2983 USDT |
1.4447 USDT |
1.3787 USDT |
| 2025-05-01 |
1.4273 USDT |
1,285.8364 |
1.6644 USDT |
1.3414 USDT |
1.6774 USDT |
1.3800 USDT |
| 2025-04-30 |
1.5759 USDT |
1,031.3615 |
1.5644 USDT |
1.5400 USDT |
1.8000 USDT |
1.6495 USDT |
| 2025-04-29 |
1.5534 USDT |
110.8100 |
1.5400 USDT |
1.5000 USDT |
1.6000 USDT |
1.5000 USDT |
| 2025-04-28 |
1.5681 USDT |
132.0987 |
1.6100 USDT |
1.4600 USDT |
1.6700 USDT |
1.6000 USDT |
| 2025-04-27 |
1.5598 USDT |
153.3222 |
1.5498 USDT |
1.5000 USDT |
1.6400 USDT |
1.5200 USDT |
| 2025-04-26 |
1.5069 USDT |
103.7230 |
1.5037 USDT |
1.4404 USDT |
1.5341 USDT |
1.4839 USDT |
| 2025-04-25 |
1.5998 USDT |
128.6143 |
1.7298 USDT |
1.4739 USDT |
1.7298 USDT |
1.5919 USDT |
| 2025-04-24 |
1.7233 USDT |
24.9891 |
1.7747 USDT |
1.6891 USDT |
1.7747 USDT |
1.6891 USDT |
| 2025-04-23 |
1.7139 USDT |
234.8702 |
1.6695 USDT |
1.6333 USDT |
1.7716 USDT |
1.7715 USDT |
| 2025-04-22 |
2.0027 USDT |
89.5550 |
2.1465 USDT |
1.7574 USDT |
2.1706 USDT |
1.7951 USDT |
| 2025-04-21 |
1.9573 USDT |
708.8231 |
2.1429 USDT |
1.8961 USDT |
2.1429 USDT |
2.0829 USDT |
| 2025-04-20 |
2.2895 USDT |
39.4026 |
2.3556 USDT |
2.2681 USDT |
2.3556 USDT |
2.2681 USDT |
| 2025-04-19 |
2.3817 USDT |
15.6165 |
2.3144 USDT |
2.3144 USDT |
2.5170 USDT |
2.5170 USDT |
| 2025-04-18 |
2.3689 USDT |
233.8114 |
2.4026 USDT |
2.2739 USDT |
2.4026 USDT |
2.3173 USDT |
| 2025-04-17 |
2.3323 USDT |
232.1145 |
2.3952 USDT |
2.3254 USDT |
2.3952 USDT |
2.3391 USDT |
| 2025-04-16 |
2.3889 USDT |
831.3542 |
2.4541 USDT |
2.3100 USDT |
2.5613 USDT |
2.4668 USDT |
| 2025-04-15 |
2.2568 USDT |
258.5629 |
2.2925 USDT |
2.1665 USDT |
2.3638 USDT |
2.3638 USDT |
| 2025-04-14 |
2.1216 USDT |
797.8412 |
2.1357 USDT |
2.0000 USDT |
2.2925 USDT |
2.2925 USDT |
| 2025-04-13 |
2.1545 USDT |
602.2768 |
2.2042 USDT |
2.0717 USDT |
2.2226 USDT |
2.2226 USDT |
| 2025-04-12 |
2.3320 USDT |
284.3785 |
2.5000 USDT |
2.1633 USDT |
2.5242 USDT |
2.1633 USDT |
| 2025-04-11 |
2.4115 USDT |
354.9474 |
2.5681 USDT |
2.2904 USDT |
2.5681 USDT |
2.3386 USDT |
| 2025-04-10 |
2.7481 USDT |
85.1877 |
2.6669 USDT |
2.5797 USDT |
2.9090 USDT |
2.7015 USDT |
| 2025-04-09 |
2.8844 USDT |
1,892.8385 |
3.2812 USDT |
2.1877 USDT |
3.7237 USDT |
2.1877 USDT |
| 2025-04-08 |
2.9840 USDT |
722.2699 |
3.1607 USDT |
2.7612 USDT |
3.2374 USDT |
2.9760 USDT |
| 2025-04-07 |
3.2076 USDT |
5,674.1056 |
3.1330 USDT |
2.8710 USDT |
3.9000 USDT |
3.0666 USDT |
| 2025-04-06 |
2.3062 USDT |
1,308.6621 |
2.2457 USDT |
2.2457 USDT |
2.3802 USDT |
2.3596 USDT |