Identifier on Kucoin: LTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
2.0896 USDT |
409.1337 |
1.9809 USDT |
1.9809 USDT |
2.1246 USDT |
2.0879 USDT |
| 2025-04-04 |
2.0995 USDT |
152.2355 |
2.0768 USDT |
1.9729 USDT |
2.1708 USDT |
2.1708 USDT |
| 2025-04-03 |
2.1767 USDT |
2,750.7185 |
2.1596 USDT |
2.0177 USDT |
2.2706 USDT |
2.2457 USDT |
| 2025-04-02 |
2.0932 USDT |
2,659.0939 |
2.0607 USDT |
1.8371 USDT |
2.2490 USDT |
1.9265 USDT |
| 2025-04-01 |
1.9668 USDT |
4,327.8112 |
2.0637 USDT |
1.9044 USDT |
2.0637 USDT |
2.0054 USDT |
| 2025-03-31 |
2.0502 USDT |
1,557.7067 |
1.9797 USDT |
1.9311 USDT |
2.2055 USDT |
2.0961 USDT |
| 2025-03-30 |
1.9024 USDT |
2,264.5672 |
1.9864 USDT |
1.8325 USDT |
1.9864 USDT |
1.9277 USDT |
| 2025-03-29 |
1.9177 USDT |
643.9537 |
1.8532 USDT |
1.8023 USDT |
2.0319 USDT |
2.0319 USDT |
| 2025-03-28 |
1.7470 USDT |
950.5016 |
1.7000 USDT |
1.6721 USDT |
1.8715 USDT |
1.8715 USDT |
| 2025-03-27 |
1.5109 USDT |
490.4886 |
1.5143 USDT |
1.4900 USDT |
1.5541 USDT |
1.5537 USDT |
| 2025-03-26 |
1.4654 USDT |
961.9982 |
1.4787 USDT |
1.4000 USDT |
1.5936 USDT |
1.5936 USDT |
| 2025-03-25 |
1.5574 USDT |
802.3997 |
1.5678 USDT |
1.4773 USDT |
1.6324 USDT |
1.5454 USDT |
| 2025-03-24 |
1.5587 USDT |
1,145.0803 |
1.6251 USDT |
1.4740 USDT |
1.6437 USDT |
1.4909 USDT |
| 2025-03-23 |
1.6431 USDT |
250.4147 |
1.6509 USDT |
1.5853 USDT |
1.6510 USDT |
1.6500 USDT |
| 2025-03-22 |
1.6576 USDT |
17.9517 |
1.7000 USDT |
1.6460 USDT |
1.7146 USDT |
1.6460 USDT |
| 2025-03-21 |
1.5981 USDT |
249.3429 |
1.5811 USDT |
1.5544 USDT |
1.6147 USDT |
1.5550 USDT |
| 2025-03-20 |
1.6005 USDT |
933.7267 |
1.5277 USDT |
1.5277 USDT |
1.6395 USDT |
1.6137 USDT |
| 2025-03-19 |
1.6841 USDT |
954.9964 |
1.7480 USDT |
1.6000 USDT |
1.7633 USDT |
1.6000 USDT |
| 2025-03-18 |
1.8709 USDT |
5,489.5822 |
1.6760 USDT |
1.6760 USDT |
1.9211 USDT |
1.8493 USDT |
| 2025-03-17 |
1.5671 USDT |
2,125.7763 |
1.6526 USDT |
1.5205 USDT |
1.7530 USDT |
1.6000 USDT |
| 2025-03-16 |
1.7820 USDT |
85.8924 |
1.6913 USDT |
1.6913 USDT |
1.8336 USDT |
1.7835 USDT |
| 2025-03-15 |
1.5629 USDT |
208.7064 |
1.5714 USDT |
1.5613 USDT |
1.5751 USDT |
1.5751 USDT |
| 2025-03-14 |
1.8355 USDT |
799.6286 |
1.8643 USDT |
1.7636 USDT |
1.8716 USDT |
1.7636 USDT |
| 2025-03-13 |
1.7971 USDT |
21.5994 |
1.7593 USDT |
1.7593 USDT |
1.8348 USDT |
1.8348 USDT |
| 2025-03-12 |
1.7719 USDT |
2,502.4687 |
1.7385 USDT |
1.6585 USDT |
1.8740 USDT |
1.8229 USDT |
| 2025-03-11 |
1.9834 USDT |
3,054.6507 |
1.9848 USDT |
1.5701 USDT |
2.3100 USDT |
1.6711 USDT |
| 2025-03-10 |
1.6059 USDT |
5,399.1094 |
1.6266 USDT |
1.4123 USDT |
2.0414 USDT |
1.9086 USDT |
| 2025-03-09 |
1.4427 USDT |
1,885.7576 |
1.3260 USDT |
1.3260 USDT |
1.5460 USDT |
1.4770 USDT |
| 2025-03-08 |
1.1783 USDT |
926.2222 |
1.1879 USDT |
1.1454 USDT |
1.2570 USDT |
1.2027 USDT |
| 2025-03-07 |
1.3579 USDT |
4,376.4053 |
1.2922 USDT |
1.2099 USDT |
1.4173 USDT |
1.2602 USDT |
| 2025-03-06 |
1.1820 USDT |
841.9130 |
1.0519 USDT |
1.0519 USDT |
1.2434 USDT |
1.2434 USDT |
| 2025-03-05 |
1.3319 USDT |
513.1972 |
1.3980 USDT |
1.2196 USDT |
1.3980 USDT |
1.2869 USDT |
| 2025-03-04 |
1.4766 USDT |
5,294.4304 |
1.2379 USDT |
1.2379 USDT |
1.8241 USDT |
1.5105 USDT |
| 2025-03-03 |
1.1537 USDT |
3,283.2220 |
0.9271 USDT |
0.9271 USDT |
1.3317 USDT |
1.2630 USDT |
| 2025-03-02 |
0.9313 USDT |
17,917.0085 |
0.9634 USDT |
0.8175 USDT |
1.0708 USDT |
0.8790 USDT |
| 2025-03-01 |
0.8466 USDT |
199.1514 |
0.8465 USDT |
0.8465 USDT |
0.8993 USDT |
0.8993 USDT |
| 2025-02-28 |
0.9782 USDT |
20,749.5962 |
0.9360 USDT |
0.8388 USDT |
1.1437 USDT |
0.8663 USDT |
| 2025-02-27 |
0.8454 USDT |
8,122.6736 |
0.9404 USDT |
0.7920 USDT |
0.9595 USDT |
0.8400 USDT |
| 2025-02-26 |
0.9441 USDT |
9,296.8160 |
1.2424 USDT |
0.8518 USDT |
1.2526 USDT |
0.8871 USDT |
| 2025-02-25 |
1.2798 USDT |
6,233.9574 |
1.2191 USDT |
1.1670 USDT |
1.4550 USDT |
1.2467 USDT |
| 2025-02-24 |
1.0219 USDT |
8,304.8477 |
0.9034 USDT |
0.9033 USDT |
1.1052 USDT |
1.0981 USDT |
| 2025-02-23 |
0.9604 USDT |
3,044.7910 |
1.0187 USDT |
0.9428 USDT |
1.0187 USDT |
0.9576 USDT |
| 2025-02-22 |
0.9736 USDT |
10,009.7623 |
0.9842 USDT |
0.9225 USDT |
1.0257 USDT |
1.0257 USDT |
| 2025-02-21 |
0.9158 USDT |
23,573.7766 |
0.9250 USDT |
0.8200 USDT |
0.9860 USDT |
0.9800 USDT |
| 2025-02-20 |
0.9765 USDT |
14,883.8045 |
0.9367 USDT |
0.9245 USDT |
1.1040 USDT |
1.0674 USDT |
| 2025-02-19 |
0.9627 USDT |
23,283.6854 |
1.1000 USDT |
0.8290 USDT |
1.1000 USDT |
0.9499 USDT |
| 2025-02-18 |
1.2536 USDT |
17,925.8971 |
1.3403 USDT |
1.1260 USDT |
1.3909 USDT |
1.2348 USDT |
| 2025-02-17 |
1.2745 USDT |
6,920.8699 |
1.2461 USDT |
1.1850 USDT |
1.3838 USDT |
1.2515 USDT |
| 2025-02-16 |
1.0359 USDT |
5,698.6723 |
1.0355 USDT |
0.9547 USDT |
1.2095 USDT |
1.1681 USDT |
| 2025-02-15 |
1.0846 USDT |
6,337.2783 |
1.2960 USDT |
1.0004 USDT |
1.2960 USDT |
1.1092 USDT |