Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
0.3853 USDT |
1,896,017.2660 LTO |
0.3773 USDT |
0.3670 USDT |
0.4004 USDT |
0.3867 USDT |
| 2022-01-03 |
0.3810 USDT |
1,136,783.3769 LTO |
0.3844 USDT |
0.3727 USDT |
0.3908 USDT |
0.3732 USDT |
| 2022-01-02 |
0.3934 USDT |
1,250,546.5398 LTO |
0.3991 USDT |
0.3833 USDT |
0.4022 USDT |
0.3870 USDT |
| 2022-01-01 |
0.3967 USDT |
1,914,930.1778 LTO |
0.3714 USDT |
0.3702 USDT |
0.4119 USDT |
0.4076 USDT |
| 2021-12-31 |
0.3789 USDT |
1,944,635.8882 LTO |
0.3860 USDT |
0.3586 USDT |
0.3923 USDT |
0.3631 USDT |
| 2021-12-30 |
0.3797 USDT |
1,891,292.4188 LTO |
0.3794 USDT |
0.3701 USDT |
0.3927 USDT |
0.3893 USDT |
| 2021-12-29 |
0.4025 USDT |
2,622,375.4427 LTO |
0.4029 USDT |
0.3860 USDT |
0.4240 USDT |
0.3915 USDT |
| 2021-12-28 |
0.4353 USDT |
9,850,115.3717 LTO |
0.4168 USDT |
0.3950 USDT |
0.4739 USDT |
0.4004 USDT |
| 2021-12-27 |
0.4178 USDT |
3,484,034.7425 LTO |
0.4117 USDT |
0.3954 USDT |
0.4394 USDT |
0.4184 USDT |
| 2021-12-26 |
0.4061 USDT |
3,032,817.5558 LTO |
0.3848 USDT |
0.3740 USDT |
0.4328 USDT |
0.4125 USDT |
| 2021-12-25 |
0.3780 USDT |
1,310,611.0942 LTO |
0.3730 USDT |
0.3684 USDT |
0.3877 USDT |
0.3790 USDT |
| 2021-12-24 |
0.3999 USDT |
1,778,399.8257 LTO |
0.4091 USDT |
0.3790 USDT |
0.4274 USDT |
0.3870 USDT |
| 2021-12-23 |
0.4008 USDT |
4,831,479.2192 LTO |
0.3720 USDT |
0.3648 USDT |
0.4347 USDT |
0.4126 USDT |
| 2021-12-22 |
0.3660 USDT |
3,554,234.9537 LTO |
0.3533 USDT |
0.3439 USDT |
0.3839 USDT |
0.3720 USDT |
| 2021-12-21 |
0.3457 USDT |
2,254,527.0858 LTO |
0.3206 USDT |
0.3191 USDT |
0.3575 USDT |
0.3542 USDT |
| 2021-12-20 |
0.3212 USDT |
1,211,428.1384 LTO |
0.3390 USDT |
0.3112 USDT |
0.3413 USDT |
0.3225 USDT |
| 2021-12-19 |
0.3475 USDT |
2,057,656.4440 LTO |
0.3462 USDT |
0.3360 USDT |
0.3588 USDT |
0.3410 USDT |
| 2021-12-18 |
0.3640 USDT |
2,273,282.5154 LTO |
0.3542 USDT |
0.3441 USDT |
0.3875 USDT |
0.3479 USDT |
| 2021-12-17 |
0.3534 USDT |
2,869,432.7943 LTO |
0.3510 USDT |
0.3262 USDT |
0.3844 USDT |
0.3467 USDT |
| 2021-12-16 |
0.3482 USDT |
3,862,024.1062 LTO |
0.3234 USDT |
0.3214 USDT |
0.3809 USDT |
0.3552 USDT |
| 2021-12-15 |
0.3112 USDT |
1,820,001.4093 LTO |
0.3370 USDT |
0.2905 USDT |
0.3431 USDT |
0.3118 USDT |
| 2021-12-14 |
0.3103 USDT |
1,229,808.3685 LTO |
0.3022 USDT |
0.2956 USDT |
0.3232 USDT |
0.3084 USDT |
| 2021-12-13 |
0.3303 USDT |
2,085,760.7267 LTO |
0.3506 USDT |
0.3018 USDT |
0.3554 USDT |
0.3070 USDT |
| 2021-12-12 |
0.3456 USDT |
1,228,196.5705 LTO |
0.3461 USDT |
0.3277 USDT |
0.3615 USDT |
0.3499 USDT |
| 2021-12-11 |
0.3339 USDT |
1,463,804.6029 LTO |
0.3210 USDT |
0.3160 USDT |
0.3481 USDT |
0.3402 USDT |
| 2021-12-10 |
0.3453 USDT |
2,217,206.5422 LTO |
0.3435 USDT |
0.3302 USDT |
0.3679 USDT |
0.3388 USDT |
| 2021-12-09 |
0.3685 USDT |
4,270,367.7055 LTO |
0.3882 USDT |
0.3351 USDT |
0.3968 USDT |
0.3471 USDT |
| 2021-12-08 |
0.4227 USDT |
14,964,797.1151 LTO |
0.3597 USDT |
0.3489 USDT |
0.4889 USDT |
0.3911 USDT |
| 2021-12-07 |
0.3399 USDT |
3,291,718.9813 LTO |
0.3296 USDT |
0.3215 USDT |
0.3605 USDT |
0.3359 USDT |
| 2021-12-06 |
0.3001 USDT |
5,400,022.4708 LTO |
0.3210 USDT |
0.2717 USDT |
0.3467 USDT |
0.3197 USDT |
| 2021-12-05 |
0.3340 USDT |
4,080,708.8919 LTO |
0.3628 USDT |
0.2832 USDT |
0.3755 USDT |
0.3235 USDT |
| 2021-12-04 |
0.3637 USDT |
4,060,820.7317 LTO |
0.4361 USDT |
0.2055 USDT |
0.4361 USDT |
0.3660 USDT |
| 2021-12-03 |
0.4608 USDT |
3,152,018.5698 LTO |
0.4701 USDT |
0.4229 USDT |
0.4877 USDT |
0.4427 USDT |
| 2021-12-02 |
0.4863 USDT |
3,612,268.7160 LTO |
0.5356 USDT |
0.4576 USDT |
0.5386 USDT |
0.4702 USDT |
| 2021-12-01 |
0.4769 USDT |
4,208,502.1223 LTO |
0.4699 USDT |
0.4530 USDT |
0.5127 USDT |
0.4894 USDT |
| 2021-11-30 |
0.4745 USDT |
4,282,141.8710 LTO |
0.4748 USDT |
0.4565 USDT |
0.5081 USDT |
0.4680 USDT |
| 2021-11-29 |
0.4948 USDT |
3,283,870.0201 LTO |
0.4847 USDT |
0.4779 USDT |
0.5181 USDT |
0.4845 USDT |
| 2021-11-28 |
0.4613 USDT |
2,406,135.9115 LTO |
0.4780 USDT |
0.4421 USDT |
0.4810 USDT |
0.4577 USDT |
| 2021-11-27 |
0.5020 USDT |
2,994,015.6220 LTO |
0.4950 USDT |
0.4779 USDT |
0.5257 USDT |
0.4827 USDT |
| 2021-11-26 |
0.5306 USDT |
6,105,219.2709 LTO |
0.5941 USDT |
0.4869 USDT |
0.6027 USDT |
0.5000 USDT |
| 2021-11-25 |
0.5935 USDT |
4,732,715.9553 LTO |
0.5715 USDT |
0.5579 USDT |
0.6268 USDT |
0.5810 USDT |
| 2021-11-24 |
0.5722 USDT |
5,822,100.9454 LTO |
0.5921 USDT |
0.5304 USDT |
0.6178 USDT |
0.5433 USDT |
| 2021-11-23 |
0.5671 USDT |
7,459,298.3575 LTO |
0.5613 USDT |
0.5150 USDT |
0.6371 USDT |
0.5845 USDT |
| 2021-11-22 |
0.5830 USDT |
6,472,326.8021 LTO |
0.6331 USDT |
0.5539 USDT |
0.6343 USDT |
0.5642 USDT |
| 2021-11-21 |
0.6236 USDT |
12,352,456.3255 LTO |
0.5408 USDT |
0.5210 USDT |
0.7500 USDT |
0.6786 USDT |
| 2021-11-20 |
0.4946 USDT |
2,766,310.3506 LTO |
0.5010 USDT |
0.4724 USDT |
0.5096 USDT |
0.4788 USDT |
| 2021-11-19 |
0.4944 USDT |
5,856,895.7817 LTO |
0.4804 USDT |
0.4441 USDT |
0.5291 USDT |
0.4968 USDT |
| 2021-11-18 |
0.5389 USDT |
8,348,529.9982 LTO |
0.5855 USDT |
0.4790 USDT |
0.5983 USDT |
0.4888 USDT |
| 2021-11-17 |
0.6116 USDT |
8,103,630.8046 LTO |
0.6636 USDT |
0.5802 USDT |
0.6636 USDT |
0.5990 USDT |
| 2021-11-16 |
0.6290 USDT |
8,918,442.9015 LTO |
0.6207 USDT |
0.5513 USDT |
0.7208 USDT |
0.6717 USDT |