Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0348 USDT |
819,672.9932 LTO |
0.0342 USDT |
0.0334 USDT |
0.0369 USDT |
0.0349 USDT |
| 2025-05-30 |
0.0369 USDT |
474,083.9770 LTO |
0.0380 USDT |
0.0347 USDT |
0.0380 USDT |
0.0350 USDT |
| 2025-05-29 |
0.0404 USDT |
706,343.9623 LTO |
0.0405 USDT |
0.0389 USDT |
0.0415 USDT |
0.0389 USDT |
| 2025-05-28 |
0.0408 USDT |
977,011.6226 LTO |
0.0412 USDT |
0.0395 USDT |
0.0425 USDT |
0.0398 USDT |
| 2025-05-27 |
0.0412 USDT |
1,127,274.0121 LTO |
0.0400 USDT |
0.0386 USDT |
0.0435 USDT |
0.0409 USDT |
| 2025-05-26 |
0.0424 USDT |
596,792.2123 LTO |
0.0415 USDT |
0.0412 USDT |
0.0437 USDT |
0.0418 USDT |
| 2025-05-25 |
0.0401 USDT |
757,354.1391 LTO |
0.0423 USDT |
0.0386 USDT |
0.0424 USDT |
0.0399 USDT |
| 2025-05-24 |
0.0438 USDT |
1,782,885.7135 LTO |
0.0408 USDT |
0.0406 USDT |
0.0458 USDT |
0.0441 USDT |
| 2025-05-23 |
0.0438 USDT |
1,400,483.3276 LTO |
0.0445 USDT |
0.0408 USDT |
0.0458 USDT |
0.0425 USDT |
| 2025-05-22 |
0.0440 USDT |
622,352.1901 LTO |
0.0430 USDT |
0.0430 USDT |
0.0451 USDT |
0.0449 USDT |
| 2025-05-21 |
0.0431 USDT |
526,660.0864 LTO |
0.0438 USDT |
0.0418 USDT |
0.0438 USDT |
0.0421 USDT |
| 2025-05-20 |
0.0437 USDT |
1,402,002.4935 LTO |
0.0454 USDT |
0.0422 USDT |
0.0457 USDT |
0.0435 USDT |
| 2025-05-19 |
0.0447 USDT |
4,342,636.4192 LTO |
0.0455 USDT |
0.0422 USDT |
0.0474 USDT |
0.0451 USDT |
| 2025-05-18 |
0.0476 USDT |
6,477,031.3558 LTO |
0.0473 USDT |
0.0437 USDT |
0.0530 USDT |
0.0454 USDT |
| 2025-05-17 |
0.0441 USDT |
4,878,365.1573 LTO |
0.0377 USDT |
0.0375 USDT |
0.0495 USDT |
0.0461 USDT |
| 2025-05-16 |
0.0401 USDT |
797,708.1291 LTO |
0.0399 USDT |
0.0381 USDT |
0.0433 USDT |
0.0381 USDT |
| 2025-05-15 |
0.0405 USDT |
825,811.8567 LTO |
0.0436 USDT |
0.0386 USDT |
0.0440 USDT |
0.0401 USDT |
| 2025-05-14 |
0.0467 USDT |
603,902.7779 LTO |
0.0472 USDT |
0.0440 USDT |
0.0484 USDT |
0.0440 USDT |
| 2025-05-13 |
0.0457 USDT |
309,143.1098 LTO |
0.0460 USDT |
0.0446 USDT |
0.0467 USDT |
0.0462 USDT |
| 2025-05-12 |
0.0481 USDT |
876,325.3253 LTO |
0.0483 USDT |
0.0450 USDT |
0.0511 USDT |
0.0464 USDT |
| 2025-05-11 |
0.0488 USDT |
677,733.9020 LTO |
0.0486 USDT |
0.0469 USDT |
0.0506 USDT |
0.0475 USDT |
| 2025-05-10 |
0.0486 USDT |
595,310.1751 LTO |
0.0478 USDT |
0.0466 USDT |
0.0498 USDT |
0.0486 USDT |
| 2025-05-09 |
0.0483 USDT |
589,874.1097 LTO |
0.0469 USDT |
0.0459 USDT |
0.0500 USDT |
0.0498 USDT |
| 2025-05-08 |
0.0426 USDT |
1,321,395.0842 LTO |
0.0419 USDT |
0.0411 USDT |
0.0462 USDT |
0.0462 USDT |
| 2025-05-07 |
0.0419 USDT |
599,716.8791 LTO |
0.0418 USDT |
0.0403 USDT |
0.0434 USDT |
0.0419 USDT |
| 2025-05-06 |
0.0431 USDT |
272,504.4789 LTO |
0.0450 USDT |
0.0415 USDT |
0.0454 USDT |
0.0423 USDT |
| 2025-05-05 |
0.0458 USDT |
187,270.3178 LTO |
0.0457 USDT |
0.0446 USDT |
0.0472 USDT |
0.0451 USDT |
| 2025-05-04 |
0.0463 USDT |
198,313.5035 LTO |
0.0475 USDT |
0.0450 USDT |
0.0478 USDT |
0.0459 USDT |
| 2025-05-03 |
0.0493 USDT |
1,081,919.1272 LTO |
0.0495 USDT |
0.0462 USDT |
0.0525 USDT |
0.0473 USDT |
| 2025-05-02 |
0.0501 USDT |
928,800.4101 LTO |
0.0508 USDT |
0.0480 USDT |
0.0517 USDT |
0.0484 USDT |
| 2025-05-01 |
0.0520 USDT |
1,750,326.8920 LTO |
0.0535 USDT |
0.0502 USDT |
0.0545 USDT |
0.0514 USDT |
| 2025-04-30 |
0.0500 USDT |
2,377,700.0561 LTO |
0.0425 USDT |
0.0424 USDT |
0.0553 USDT |
0.0501 USDT |
| 2025-04-29 |
0.0453 USDT |
502,604.5383 LTO |
0.0462 USDT |
0.0437 USDT |
0.0475 USDT |
0.0442 USDT |
| 2025-04-28 |
0.0448 USDT |
1,347,195.8759 LTO |
0.0449 USDT |
0.0416 USDT |
0.0469 USDT |
0.0461 USDT |
| 2025-04-27 |
0.0469 USDT |
2,504,357.3694 LTO |
0.0476 USDT |
0.0442 USDT |
0.0511 USDT |
0.0465 USDT |
| 2025-04-26 |
0.0485 USDT |
5,073,089.7810 LTO |
0.0423 USDT |
0.0403 USDT |
0.0598 USDT |
0.0475 USDT |
| 2025-04-25 |
0.0427 USDT |
3,939,251.5342 LTO |
0.0407 USDT |
0.0396 USDT |
0.0477 USDT |
0.0425 USDT |
| 2025-04-24 |
0.0370 USDT |
1,317,675.8017 LTO |
0.0367 USDT |
0.0347 USDT |
0.0394 USDT |
0.0360 USDT |
| 2025-04-23 |
0.0351 USDT |
2,363,219.6955 LTO |
0.0339 USDT |
0.0333 USDT |
0.0365 USDT |
0.0365 USDT |
| 2025-04-22 |
0.0328 USDT |
1,050,862.6538 LTO |
0.0328 USDT |
0.0316 USDT |
0.0343 USDT |
0.0338 USDT |
| 2025-04-21 |
0.0377 USDT |
2,880,430.6964 LTO |
0.0382 USDT |
0.0330 USDT |
0.0459 USDT |
0.0334 USDT |
| 2025-04-20 |
0.0382 USDT |
9,864,223.9136 LTO |
0.0292 USDT |
0.0291 USDT |
0.0460 USDT |
0.0376 USDT |
| 2025-04-19 |
0.0295 USDT |
2,939,071.9848 LTO |
0.0302 USDT |
0.0271 USDT |
0.0320 USDT |
0.0297 USDT |
| 2025-04-18 |
0.0312 USDT |
4,152,754.8233 LTO |
0.0243 USDT |
0.0239 USDT |
0.0397 USDT |
0.0297 USDT |
| 2025-04-17 |
0.0241 USDT |
302,791.0549 LTO |
0.0246 USDT |
0.0233 USDT |
0.0251 USDT |
0.0237 USDT |
| 2025-04-16 |
0.0260 USDT |
1,055,616.1655 LTO |
0.0236 USDT |
0.0233 USDT |
0.0286 USDT |
0.0263 USDT |
| 2025-04-15 |
0.0238 USDT |
519,792.2802 LTO |
0.0242 USDT |
0.0231 USDT |
0.0244 USDT |
0.0236 USDT |
| 2025-04-14 |
0.0247 USDT |
511,940.0970 LTO |
0.0242 USDT |
0.0237 USDT |
0.0263 USDT |
0.0238 USDT |
| 2025-04-13 |
0.0302 USDT |
794,952.7899 LTO |
0.0285 USDT |
0.0271 USDT |
0.0329 USDT |
0.0282 USDT |
| 2025-04-12 |
0.0285 USDT |
586,708.4683 LTO |
0.0286 USDT |
0.0268 USDT |
0.0298 USDT |
0.0286 USDT |