Identifier on DigiFinex: ldo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.0296 USDT |
2,126.4400 LDO |
1.0219 USDT |
1.0194 USDT |
1.0252 USDT |
1.0245 USDT |
| 2024-10-02 |
1.1116 USDT |
2,398.0300 LDO |
1.0387 USDT |
1.0311 USDT |
1.0401 USDT |
1.0375 USDT |
| 2024-10-01 |
1.2206 USDT |
481,623.5500 LDO |
1.2194 USDT |
1.1063 USDT |
1.1388 USDT |
1.1370 USDT |
| 2024-09-30 |
1.3134 USDT |
7,821.6100 LDO |
1.3117 USDT |
1.2864 USDT |
1.3149 USDT |
1.2864 USDT |
| 2024-09-29 |
1.3210 USDT |
63,119.5400 LDO |
1.3320 USDT |
1.3278 USDT |
1.3397 USDT |
1.3438 USDT |
| 2024-09-28 |
1.3420 USDT |
63,556.1300 LDO |
1.3280 USDT |
1.3224 USDT |
1.3365 USDT |
1.3339 USDT |
| 2024-09-27 |
1.3037 USDT |
141,365.2500 LDO |
1.3277 USDT |
1.3251 USDT |
1.3611 USDT |
1.3540 USDT |
| 2024-09-26 |
1.2445 USDT |
75,555.4300 LDO |
1.2611 USDT |
1.2155 USDT |
1.2380 USDT |
1.2321 USDT |
| 2024-09-25 |
1.2622 USDT |
151,461.1900 LDO |
1.2801 USDT |
1.2325 USDT |
1.2465 USDT |
1.2517 USDT |
| 2024-09-24 |
1.2138 USDT |
78,236.6100 LDO |
1.2110 USDT |
1.2060 USDT |
1.2241 USDT |
1.2530 USDT |
| 2024-09-23 |
1.1452 USDT |
202,702.2700 LDO |
1.1310 USDT |
1.1305 USDT |
1.1590 USDT |
1.1700 USDT |
| 2024-09-22 |
1.1431 USDT |
86,330.8800 LDO |
1.1175 USDT |
1.0941 USDT |
1.1130 USDT |
1.1121 USDT |
| 2024-09-21 |
1.1158 USDT |
122,356.2000 LDO |
1.1222 USDT |
1.1222 USDT |
1.1299 USDT |
1.1284 USDT |
| 2024-09-20 |
1.1117 USDT |
85,393.7000 LDO |
1.1164 USDT |
1.0910 USDT |
1.1024 USDT |
1.1081 USDT |
| 2024-09-19 |
1.0482 USDT |
92,802.2000 LDO |
1.0660 USDT |
1.0428 USDT |
1.0551 USDT |
1.0514 USDT |
| 2024-09-18 |
0.9790 USDT |
61,371.9800 LDO |
0.9959 USDT |
0.9858 USDT |
0.9981 USDT |
1.0211 USDT |
| 2024-09-17 |
0.9903 USDT |
31,107.1700 LDO |
0.9979 USDT |
0.9820 USDT |
0.9891 USDT |
0.9886 USDT |
| 2024-09-16 |
0.9867 USDT |
13,667.4600 LDO |
0.9680 USDT |
0.9560 USDT |
0.9691 USDT |
0.9699 USDT |
| 2024-09-15 |
1.0253 USDT |
26,315.8800 LDO |
1.0190 USDT |
1.0099 USDT |
1.0211 USDT |
1.0187 USDT |
| 2024-09-14 |
1.0413 USDT |
45,840.5700 LDO |
1.0308 USDT |
1.0130 USDT |
1.0247 USDT |
1.0247 USDT |
| 2024-09-13 |
1.0409 USDT |
44,909.1200 LDO |
1.0515 USDT |
1.0495 USDT |
1.0590 USDT |
1.0700 USDT |
| 2024-09-12 |
1.0236 USDT |
51,372.8100 LDO |
1.0200 USDT |
1.0131 USDT |
1.0235 USDT |
1.0207 USDT |
| 2024-09-11 |
0.9993 USDT |
20,428.8100 LDO |
1.0200 USDT |
1.0077 USDT |
1.0104 USDT |
1.0098 USDT |
| 2024-09-10 |
1.0073 USDT |
113,141.6700 LDO |
0.9998 USDT |
0.9928 USDT |
1.0065 USDT |
1.0335 USDT |
| 2024-09-09 |
0.9729 USDT |
39,691.8100 LDO |
1.0010 USDT |
0.9998 USDT |
1.0101 USDT |
1.0131 USDT |
| 2024-09-08 |
0.9294 USDT |
52,614.0400 LDO |
0.9188 USDT |
0.9141 USDT |
0.9202 USDT |
0.9491 USDT |
| 2024-09-07 |
0.9244 USDT |
51,269.9900 LDO |
0.9311 USDT |
0.9048 USDT |
0.9121 USDT |
0.9111 USDT |
| 2024-09-06 |
0.9674 USDT |
628,016.8700 LDO |
0.9755 USDT |
0.9360 USDT |
0.9510 USDT |
0.9445 USDT |
| 2024-09-05 |
0.9970 USDT |
2,130.8500 LDO |
0.9620 USDT |
0.9620 USDT |
0.9681 USDT |
0.9670 USDT |
| 2024-09-04 |
0.9854 USDT |
69,033.7300 LDO |
1.0230 USDT |
1.0110 USDT |
1.0303 USDT |
1.0280 USDT |
| 2024-09-03 |
1.0290 USDT |
39,093.4600 LDO |
1.0050 USDT |
0.9950 USDT |
1.0021 USDT |
0.9950 USDT |
| 2024-09-02 |
1.0387 USDT |
64,854.5100 LDO |
1.0550 USDT |
1.0431 USDT |
1.0701 USDT |
1.0663 USDT |
| 2024-09-01 |
1.0502 USDT |
41,394.8800 LDO |
1.0365 USDT |
1.0298 USDT |
1.0491 USDT |
1.0501 USDT |
| 2024-08-31 |
1.0645 USDT |
19,277.9000 LDO |
1.0609 USDT |
1.0407 USDT |
1.0504 USDT |
1.0520 USDT |
| 2024-08-30 |
1.0454 USDT |
148,651.4100 LDO |
1.0345 USDT |
1.0109 USDT |
1.0388 USDT |
1.0630 USDT |
| 2024-08-29 |
1.0688 USDT |
108,006.9500 LDO |
1.0880 USDT |
1.0294 USDT |
1.0606 USDT |
1.0551 USDT |
| 2024-08-28 |
1.0596 USDT |
114,940.9200 LDO |
1.0588 USDT |
1.0139 USDT |
1.0470 USDT |
1.0530 USDT |
| 2024-08-27 |
1.1679 USDT |
91,377.8800 LDO |
1.1389 USDT |
1.0840 USDT |
1.1469 USDT |
1.0976 USDT |
| 2024-08-26 |
1.2194 USDT |
45,257.1100 LDO |
1.1998 USDT |
1.1767 USDT |
1.1901 USDT |
1.1898 USDT |
| 2024-08-25 |
1.2501 USDT |
15,687.3400 LDO |
1.2480 USDT |
1.2367 USDT |
1.2421 USDT |
1.2622 USDT |
| 2024-08-24 |
1.3067 USDT |
70,056.1900 LDO |
1.3167 USDT |
1.3063 USDT |
1.3200 USDT |
1.3355 USDT |
| 2024-08-23 |
1.2192 USDT |
234,234.9400 LDO |
1.1811 USDT |
1.1811 USDT |
1.1980 USDT |
1.2980 USDT |
| 2024-08-22 |
1.1224 USDT |
15,096.4600 LDO |
1.1130 USDT |
1.1121 USDT |
1.1200 USDT |
1.1220 USDT |
| 2024-08-21 |
1.0839 USDT |
81,271.3200 LDO |
1.0731 USDT |
1.0679 USDT |
1.0921 USDT |
1.1156 USDT |
| 2024-08-20 |
1.0645 USDT |
106,561.6100 LDO |
1.0731 USDT |
1.0310 USDT |
1.0467 USDT |
1.0841 USDT |
| 2024-08-19 |
1.0525 USDT |
72,777.4100 LDO |
1.0410 USDT |
1.0240 USDT |
1.0438 USDT |
1.0449 USDT |
| 2024-08-18 |
1.0786 USDT |
28,671.9800 LDO |
1.0851 USDT |
1.0680 USDT |
1.0740 USDT |
1.0698 USDT |
| 2024-08-17 |
1.0305 USDT |
66,796.1900 LDO |
1.0282 USDT |
1.0269 USDT |
1.0441 USDT |
1.0470 USDT |
| 2024-08-16 |
0.9961 USDT |
156,050.1400 LDO |
0.9868 USDT |
0.9610 USDT |
0.9891 USDT |
1.0150 USDT |
| 2024-08-15 |
1.0429 USDT |
245,657.9400 LDO |
1.0551 USDT |
0.9739 USDT |
0.9852 USDT |
0.9820 USDT |