Identifier on DigiFinex: lpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
15.2299 USDT |
1,395.6800 LPT |
15.3697 USDT |
15.2999 USDT |
15.6570 USDT |
15.5385 USDT |
| 2024-12-21 |
14.1081 USDT |
12,172.8200 LPT |
13.9489 USDT |
13.3337 USDT |
13.5966 USDT |
13.5334 USDT |
| 2024-12-20 |
12.2885 USDT |
4,616.7000 LPT |
12.9036 USDT |
12.7357 USDT |
12.9550 USDT |
13.2825 USDT |
| 2024-12-19 |
13.0655 USDT |
16,802.8300 LPT |
13.1472 USDT |
11.8316 USDT |
12.3018 USDT |
12.2594 USDT |
| 2024-12-18 |
14.6074 USDT |
9,564.7500 LPT |
14.8597 USDT |
13.2938 USDT |
13.9866 USDT |
13.8422 USDT |
| 2024-12-17 |
15.8867 USDT |
312.9900 LPT |
15.6062 USDT |
15.4763 USDT |
15.6502 USDT |
15.5633 USDT |
| 2024-12-16 |
16.4572 USDT |
4,051.6000 LPT |
16.2850 USDT |
16.1594 USDT |
16.4558 USDT |
16.2459 USDT |
| 2024-12-15 |
16.3516 USDT |
170.3400 LPT |
16.4922 USDT |
16.4922 USDT |
16.6338 USDT |
16.5964 USDT |
| 2024-12-14 |
16.6802 USDT |
225.4900 LPT |
15.9539 USDT |
15.9316 USDT |
16.1411 USDT |
16.0642 USDT |
| 2024-12-13 |
17.1760 USDT |
1,929.1000 LPT |
16.8458 USDT |
16.8458 USDT |
17.0859 USDT |
17.2034 USDT |
| 2024-12-12 |
17.8265 USDT |
1,704.9900 LPT |
17.9272 USDT |
17.1326 USDT |
17.8428 USDT |
17.3496 USDT |
| 2024-12-11 |
16.1170 USDT |
7,453.1400 LPT |
16.7911 USDT |
16.5707 USDT |
16.8821 USDT |
16.8614 USDT |
| 2024-12-10 |
15.8990 USDT |
16,181.3200 LPT |
14.8777 USDT |
14.3157 USDT |
14.7466 USDT |
15.5462 USDT |
| 2024-12-09 |
19.8204 USDT |
366.6700 LPT |
19.0576 USDT |
18.8952 USDT |
19.1829 USDT |
19.1559 USDT |
| 2024-12-08 |
21.1158 USDT |
1,129.9500 LPT |
20.7358 USDT |
20.6005 USDT |
20.7968 USDT |
20.8519 USDT |
| 2024-12-07 |
22.3171 USDT |
194.5000 LPT |
21.5728 USDT |
21.5342 USDT |
21.7239 USDT |
21.6801 USDT |
| 2024-12-06 |
21.9018 USDT |
17,551.2500 LPT |
21.2447 USDT |
21.2406 USDT |
21.5832 USDT |
22.4918 USDT |
| 2024-12-05 |
18.2482 USDT |
14,301.2400 LPT |
18.2073 USDT |
17.9512 USDT |
18.4393 USDT |
19.4215 USDT |
| 2024-12-04 |
17.2473 USDT |
2,526.2700 LPT |
18.3048 USDT |
17.6260 USDT |
18.0993 USDT |
18.0152 USDT |
| 2024-12-03 |
16.0753 USDT |
296.4500 LPT |
16.3704 USDT |
16.2334 USDT |
16.4603 USDT |
16.4402 USDT |
| 2024-12-02 |
15.3089 USDT |
1,060.9300 LPT |
15.6554 USDT |
15.5945 USDT |
15.8992 USDT |
15.8934 USDT |
| 2024-12-01 |
15.5739 USDT |
419.2500 LPT |
15.4479 USDT |
15.3869 USDT |
15.6125 USDT |
15.6125 USDT |
| 2024-11-30 |
15.5776 USDT |
11,814.1600 LPT |
15.7886 USDT |
15.7132 USDT |
15.8845 USDT |
15.8515 USDT |
| 2024-11-29 |
14.7195 USDT |
318.9300 LPT |
15.0149 USDT |
14.8907 USDT |
15.0166 USDT |
14.9069 USDT |
| 2024-11-28 |
14.3672 USDT |
17,454.9000 LPT |
14.5777 USDT |
14.1097 USDT |
14.6401 USDT |
15.0678 USDT |
| 2024-11-27 |
13.1461 USDT |
205.6500 LPT |
13.5198 USDT |
13.5061 USDT |
13.5602 USDT |
13.5194 USDT |
| 2024-11-26 |
12.7856 USDT |
5,670.8700 LPT |
12.0692 USDT |
11.9663 USDT |
12.2636 USDT |
12.3814 USDT |
| 2024-11-25 |
12.8729 USDT |
9,376.4800 LPT |
12.9814 USDT |
12.5031 USDT |
12.8997 USDT |
13.1107 USDT |
| 2024-11-24 |
12.6480 USDT |
6,420.7200 LPT |
11.7139 USDT |
11.6701 USDT |
12.1845 USDT |
12.8429 USDT |
| 2024-11-23 |
11.6856 USDT |
8,120.2900 LPT |
12.0929 USDT |
11.7791 USDT |
12.0849 USDT |
12.3241 USDT |
| 2024-11-22 |
10.5694 USDT |
2,278.1900 LPT |
10.5427 USDT |
10.2877 USDT |
10.4584 USDT |
10.6609 USDT |
| 2024-11-21 |
10.2143 USDT |
369.1100 LPT |
10.6916 USDT |
10.5634 USDT |
10.7114 USDT |
10.6075 USDT |
| 2024-11-20 |
10.2162 USDT |
130.6500 LPT |
10.0342 USDT |
9.9847 USDT |
10.0518 USDT |
9.9856 USDT |
| 2024-11-19 |
10.7775 USDT |
4,318.4600 LPT |
10.6628 USDT |
10.3076 USDT |
10.4644 USDT |
10.4644 USDT |
| 2024-11-18 |
10.8936 USDT |
48.2500 LPT |
10.9522 USDT |
10.9488 USDT |
10.9679 USDT |
10.9599 USDT |
| 2024-11-17 |
10.9958 USDT |
333.3600 LPT |
10.5405 USDT |
10.4727 USDT |
10.5723 USDT |
10.5696 USDT |
| 2024-11-16 |
10.9736 USDT |
3,331.5000 LPT |
11.1913 USDT |
11.1433 USDT |
11.3485 USDT |
11.3749 USDT |
| 2024-11-15 |
10.1348 USDT |
531.3100 LPT |
10.1391 USDT |
10.0653 USDT |
10.1709 USDT |
10.1114 USDT |
| 2024-11-14 |
10.7606 USDT |
5,798.0200 LPT |
10.6749 USDT |
10.2993 USDT |
10.5711 USDT |
10.4338 USDT |
| 2024-11-13 |
10.8595 USDT |
11,093.9300 LPT |
10.4626 USDT |
10.3250 USDT |
10.5143 USDT |
10.6697 USDT |
| 2024-11-12 |
12.0287 USDT |
5,928.1000 LPT |
11.2296 USDT |
10.7724 USDT |
11.0780 USDT |
11.0948 USDT |
| 2024-11-11 |
12.0130 USDT |
5,084.0700 LPT |
12.1974 USDT |
11.8519 USDT |
12.1967 USDT |
12.2666 USDT |
| 2024-11-10 |
11.6051 USDT |
176.7300 LPT |
12.1777 USDT |
12.0517 USDT |
12.2008 USDT |
12.0986 USDT |
| 2024-11-09 |
10.7760 USDT |
3,462.4100 LPT |
10.9925 USDT |
10.7177 USDT |
10.8509 USDT |
10.7177 USDT |
| 2024-11-08 |
10.7281 USDT |
4,048.3600 LPT |
10.7095 USDT |
10.3127 USDT |
10.4852 USDT |
10.5265 USDT |
| 2024-11-07 |
10.9088 USDT |
314.1400 LPT |
10.9557 USDT |
10.8303 USDT |
10.9557 USDT |
10.8800 USDT |
| 2024-11-06 |
10.2631 USDT |
285.2100 LPT |
10.5780 USDT |
10.5604 USDT |
10.6297 USDT |
10.6163 USDT |
| 2024-11-05 |
9.4072 USDT |
1,942.4500 LPT |
9.7074 USDT |
9.3848 USDT |
9.4843 USDT |
9.4677 USDT |
| 2024-11-04 |
9.2641 USDT |
2,269.5500 LPT |
9.1468 USDT |
8.8253 USDT |
9.0711 USDT |
9.0602 USDT |
| 2024-11-03 |
9.4481 USDT |
5,163.2100 LPT |
9.4841 USDT |
8.9303 USDT |
9.2731 USDT |
9.3761 USDT |