Identifier on Kucoin: LTO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0291 USDT |
449,591.1511 LTO |
0.0283 USDT |
0.0281 USDT |
0.0305 USDT |
0.0290 USDT |
| 2025-04-10 |
0.0306 USDT |
651,889.3043 LTO |
0.0324 USDT |
0.0280 USDT |
0.0345 USDT |
0.0283 USDT |
| 2025-04-09 |
0.0293 USDT |
407,342.4991 LTO |
0.0281 USDT |
0.0272 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-04-08 |
0.0303 USDT |
742,357.8987 LTO |
0.0325 USDT |
0.0275 USDT |
0.0339 USDT |
0.0278 USDT |
| 2025-04-07 |
0.0319 USDT |
512,878.7861 LTO |
0.0335 USDT |
0.0293 USDT |
0.0335 USDT |
0.0326 USDT |
| 2025-04-06 |
0.0376 USDT |
554,670.2135 LTO |
0.0358 USDT |
0.0357 USDT |
0.0393 USDT |
0.0361 USDT |
| 2025-04-05 |
0.0357 USDT |
1,835,081.3818 LTO |
0.0403 USDT |
0.0318 USDT |
0.0408 USDT |
0.0357 USDT |
| 2025-04-04 |
0.0412 USDT |
3,465,318.5514 LTO |
0.0343 USDT |
0.0331 USDT |
0.0483 USDT |
0.0427 USDT |
| 2025-04-03 |
0.0321 USDT |
5,086,891.8592 LTO |
0.0488 USDT |
0.0249 USDT |
0.0491 USDT |
0.0343 USDT |
| 2025-04-02 |
0.0515 USDT |
250,729.1638 LTO |
0.0533 USDT |
0.0501 USDT |
0.0536 USDT |
0.0520 USDT |
| 2025-04-01 |
0.0547 USDT |
71,961.8637 LTO |
0.0539 USDT |
0.0535 USDT |
0.0558 USDT |
0.0542 USDT |
| 2025-03-31 |
0.0533 USDT |
18,421.2399 LTO |
0.0534 USDT |
0.0527 USDT |
0.0544 USDT |
0.0527 USDT |
| 2025-03-30 |
0.0549 USDT |
73,132.1508 LTO |
0.0541 USDT |
0.0533 USDT |
0.0567 USDT |
0.0542 USDT |
| 2025-03-29 |
0.0545 USDT |
98,672.9571 LTO |
0.0564 USDT |
0.0533 USDT |
0.0569 USDT |
0.0540 USDT |
| 2025-03-28 |
0.0569 USDT |
76,611.6780 LTO |
0.0610 USDT |
0.0549 USDT |
0.0612 USDT |
0.0556 USDT |
| 2025-03-27 |
0.0620 USDT |
33,987.2461 LTO |
0.0623 USDT |
0.0604 USDT |
0.0639 USDT |
0.0607 USDT |
| 2025-03-26 |
0.0623 USDT |
147,417.4425 LTO |
0.0636 USDT |
0.0594 USDT |
0.0642 USDT |
0.0625 USDT |
| 2025-03-25 |
0.0628 USDT |
77,099.5350 LTO |
0.0643 USDT |
0.0618 USDT |
0.0645 USDT |
0.0633 USDT |
| 2025-03-24 |
0.0638 USDT |
43,777.4282 LTO |
0.0623 USDT |
0.0618 USDT |
0.0648 USDT |
0.0648 USDT |
| 2025-03-23 |
0.0615 USDT |
198,625.5201 LTO |
0.0632 USDT |
0.0584 USDT |
0.0644 USDT |
0.0620 USDT |
| 2025-03-22 |
0.0646 USDT |
56,539.1995 LTO |
0.0632 USDT |
0.0632 USDT |
0.0650 USDT |
0.0644 USDT |
| 2025-03-21 |
0.0645 USDT |
20,682.8098 LTO |
0.0650 USDT |
0.0631 USDT |
0.0657 USDT |
0.0631 USDT |
| 2025-03-20 |
0.0661 USDT |
41,697.7900 LTO |
0.0662 USDT |
0.0645 USDT |
0.0665 USDT |
0.0648 USDT |
| 2025-03-19 |
0.0656 USDT |
81,887.3445 LTO |
0.0646 USDT |
0.0646 USDT |
0.0675 USDT |
0.0666 USDT |
| 2025-03-18 |
0.0642 USDT |
12,646.6207 LTO |
0.0661 USDT |
0.0622 USDT |
0.0661 USDT |
0.0642 USDT |
| 2025-03-17 |
0.0648 USDT |
48,118.8635 LTO |
0.0628 USDT |
0.0628 USDT |
0.0654 USDT |
0.0653 USDT |
| 2025-03-16 |
0.0629 USDT |
51,750.2012 LTO |
0.0643 USDT |
0.0613 USDT |
0.0648 USDT |
0.0625 USDT |
| 2025-03-15 |
0.0627 USDT |
112,370.2115 LTO |
0.0634 USDT |
0.0620 USDT |
0.0651 USDT |
0.0651 USDT |
| 2025-03-14 |
0.0622 USDT |
24,085.6682 LTO |
0.0618 USDT |
0.0608 USDT |
0.0630 USDT |
0.0629 USDT |
| 2025-03-13 |
0.0609 USDT |
214,739.9632 LTO |
0.0619 USDT |
0.0595 USDT |
0.0629 USDT |
0.0606 USDT |
| 2025-03-12 |
0.0608 USDT |
53,058.2333 LTO |
0.0610 USDT |
0.0582 USDT |
0.0629 USDT |
0.0622 USDT |
| 2025-03-11 |
0.0576 USDT |
184,890.3956 LTO |
0.0570 USDT |
0.0536 USDT |
0.0613 USDT |
0.0606 USDT |
| 2025-03-10 |
0.0597 USDT |
252,155.5713 LTO |
0.0594 USDT |
0.0561 USDT |
0.0634 USDT |
0.0575 USDT |
| 2025-03-09 |
0.0620 USDT |
48,276.2400 LTO |
0.0662 USDT |
0.0592 USDT |
0.0669 USDT |
0.0605 USDT |
| 2025-03-08 |
0.0672 USDT |
10,920.8948 LTO |
0.0677 USDT |
0.0661 USDT |
0.0684 USDT |
0.0672 USDT |
| 2025-03-07 |
0.0680 USDT |
101,374.1707 LTO |
0.0686 USDT |
0.0653 USDT |
0.0702 USDT |
0.0682 USDT |
| 2025-03-06 |
0.0693 USDT |
719,452.7763 LTO |
0.0699 USDT |
0.0619 USDT |
0.0727 USDT |
0.0692 USDT |
| 2025-03-05 |
0.0678 USDT |
101,748.4426 LTO |
0.0670 USDT |
0.0662 USDT |
0.0707 USDT |
0.0669 USDT |
| 2025-03-04 |
0.0664 USDT |
107,179.2708 LTO |
0.0696 USDT |
0.0634 USDT |
0.0696 USDT |
0.0662 USDT |
| 2025-03-03 |
0.0764 USDT |
174,560.8993 LTO |
0.0811 USDT |
0.0693 USDT |
0.0813 USDT |
0.0695 USDT |
| 2025-03-02 |
0.0774 USDT |
184,795.4211 LTO |
0.0749 USDT |
0.0735 USDT |
0.0808 USDT |
0.0806 USDT |
| 2025-03-01 |
0.0741 USDT |
79,351.5751 LTO |
0.0762 USDT |
0.0725 USDT |
0.0762 USDT |
0.0736 USDT |
| 2025-02-28 |
0.0731 USDT |
82,928.6937 LTO |
0.0772 USDT |
0.0701 USDT |
0.0782 USDT |
0.0766 USDT |
| 2025-02-27 |
0.0757 USDT |
43,948.5797 LTO |
0.0738 USDT |
0.0728 USDT |
0.0773 USDT |
0.0757 USDT |
| 2025-02-26 |
0.0747 USDT |
472,232.1246 LTO |
0.0744 USDT |
0.0708 USDT |
0.0766 USDT |
0.0712 USDT |
| 2025-02-25 |
0.0724 USDT |
237,638.5177 LTO |
0.0744 USDT |
0.0682 USDT |
0.0749 USDT |
0.0732 USDT |
| 2025-02-24 |
0.0788 USDT |
187,622.3459 LTO |
0.0835 USDT |
0.0763 USDT |
0.0846 USDT |
0.0778 USDT |
| 2025-02-23 |
0.0837 USDT |
149,796.3725 LTO |
0.0841 USDT |
0.0816 USDT |
0.0857 USDT |
0.0822 USDT |
| 2025-02-22 |
0.0810 USDT |
80,481.7659 LTO |
0.0780 USDT |
0.0778 USDT |
0.0841 USDT |
0.0841 USDT |
| 2025-02-21 |
0.0842 USDT |
129,621.0932 LTO |
0.0833 USDT |
0.0780 USDT |
0.0873 USDT |
0.0780 USDT |