Identifier on DigiFinex: lpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
9.7596 USDT |
6,901.2074 LPT |
9.7773 USDT |
9.5817 USDT |
9.8016 USDT |
9.9265 USDT |
| 2022-09-13 |
10.4719 USDT |
9,705.3261 LPT |
10.0989 USDT |
9.8088 USDT |
9.9719 USDT |
9.8483 USDT |
| 2022-09-12 |
11.0733 USDT |
4,074.5931 LPT |
10.8292 USDT |
10.8186 USDT |
10.9186 USDT |
10.9582 USDT |
| 2022-09-11 |
11.1164 USDT |
5,881.9941 LPT |
11.3365 USDT |
11.1217 USDT |
11.1879 USDT |
11.1667 USDT |
| 2022-09-10 |
11.0279 USDT |
9,306.6518 LPT |
10.9096 USDT |
10.8371 USDT |
10.9230 USDT |
10.9511 USDT |
| 2022-09-09 |
10.3649 USDT |
10,058.2082 LPT |
10.3676 USDT |
10.3577 USDT |
10.4296 USDT |
10.7200 USDT |
| 2022-09-08 |
10.1264 USDT |
8,194.6566 LPT |
9.9790 USDT |
9.8480 USDT |
9.9282 USDT |
9.9282 USDT |
| 2022-09-07 |
9.6762 USDT |
754.6142 LPT |
10.1794 USDT |
10.1794 USDT |
10.2849 USDT |
10.2505 USDT |
| 2022-09-06 |
10.3067 USDT |
34,154.0906 LPT |
10.7053 USDT |
9.5986 USDT |
9.6997 USDT |
9.6496 USDT |
| 2022-09-05 |
10.6076 USDT |
4,730.5522 LPT |
10.6641 USDT |
10.6023 USDT |
10.6727 USDT |
10.7109 USDT |
| 2022-09-04 |
10.4442 USDT |
10,955.4707 LPT |
10.4946 USDT |
10.4638 USDT |
10.5204 USDT |
10.4755 USDT |
| 2022-09-03 |
10.0741 USDT |
1,965.6046 LPT |
10.0944 USDT |
9.9861 USDT |
10.0656 USDT |
10.1323 USDT |
| 2022-09-02 |
10.1132 USDT |
5,977.4618 LPT |
10.3516 USDT |
9.8549 USDT |
9.9859 USDT |
9.9859 USDT |
| 2022-09-01 |
10.0252 USDT |
2,168.7361 LPT |
9.8735 USDT |
9.8722 USDT |
9.9909 USDT |
10.0543 USDT |
| 2022-08-31 |
10.3733 USDT |
2,165.3220 LPT |
10.1826 USDT |
10.1770 USDT |
10.2399 USDT |
10.2894 USDT |
| 2022-08-30 |
10.2424 USDT |
2,196.0503 LPT |
10.1264 USDT |
10.0852 USDT |
10.2329 USDT |
10.1621 USDT |
| 2022-08-29 |
9.7442 USDT |
2,027.7288 LPT |
10.0203 USDT |
10.0078 USDT |
10.0457 USDT |
10.1604 USDT |
| 2022-08-28 |
9.9860 USDT |
1,500.1820 LPT |
9.9807 USDT |
9.9709 USDT |
9.9845 USDT |
9.9845 USDT |
| 2022-08-27 |
10.5673 USDT |
4,483.2659 LPT |
10.2980 USDT |
10.0679 USDT |
10.1578 USDT |
10.0710 USDT |
| 2022-08-26 |
11.3946 USDT |
9,569.7111 LPT |
10.7641 USDT |
10.4510 USDT |
10.8042 USDT |
10.5304 USDT |
| 2022-08-25 |
11.4060 USDT |
1,779.4838 LPT |
11.3269 USDT |
11.2632 USDT |
11.2812 USDT |
11.2768 USDT |
| 2022-08-24 |
10.8733 USDT |
10,629.1735 LPT |
11.3567 USDT |
11.1487 USDT |
11.2334 USDT |
11.2900 USDT |
| 2022-08-23 |
10.1500 USDT |
3,679.9699 LPT |
10.6004 USDT |
10.5463 USDT |
10.5874 USDT |
10.6017 USDT |
| 2022-08-22 |
10.0009 USDT |
2,633.2765 LPT |
9.7084 USDT |
9.7084 USDT |
9.7746 USDT |
9.9719 USDT |
| 2022-08-21 |
10.1055 USDT |
2,959.6430 LPT |
10.2585 USDT |
10.2178 USDT |
10.2545 USDT |
10.4113 USDT |
| 2022-08-20 |
10.1326 USDT |
14,895.8009 LPT |
10.1556 USDT |
9.6318 USDT |
9.7632 USDT |
9.7833 USDT |
| 2022-08-19 |
10.3334 USDT |
5,982.7003 LPT |
10.0109 USDT |
9.8483 USDT |
10.0046 USDT |
9.9772 USDT |
| 2022-08-18 |
11.5634 USDT |
13,767.7771 LPT |
11.8942 USDT |
10.5031 USDT |
11.7104 USDT |
10.7871 USDT |
| 2022-08-17 |
12.0229 USDT |
12,158.8698 LPT |
11.5288 USDT |
11.2538 USDT |
11.5677 USDT |
11.3313 USDT |
| 2022-08-16 |
12.1995 USDT |
525.6765 LPT |
12.2354 USDT |
12.1322 USDT |
12.2407 USDT |
12.1800 USDT |
| 2022-08-15 |
11.8608 USDT |
3,465.4768 LPT |
11.8981 USDT |
11.7701 USDT |
11.8815 USDT |
11.9015 USDT |
| 2022-08-14 |
12.1499 USDT |
6,097.5706 LPT |
11.8541 USDT |
11.7730 USDT |
11.8861 USDT |
11.8743 USDT |
| 2022-08-13 |
12.2970 USDT |
2,946.8661 LPT |
12.2122 USDT |
12.1175 USDT |
12.2013 USDT |
12.2211 USDT |
| 2022-08-12 |
13.4302 USDT |
7,373.7521 LPT |
12.2314 USDT |
12.1655 USDT |
12.2911 USDT |
12.3443 USDT |
| 2022-08-11 |
11.9695 USDT |
2,617.4859 LPT |
11.7523 USDT |
11.6338 USDT |
11.7560 USDT |
11.7560 USDT |
| 2022-08-10 |
11.5525 USDT |
4,496.5878 LPT |
11.9495 USDT |
11.8122 USDT |
11.9542 USDT |
12.0007 USDT |
| 2022-08-09 |
11.5785 USDT |
1,840.4957 LPT |
11.2829 USDT |
11.2000 USDT |
11.2702 USDT |
11.2893 USDT |
| 2022-08-08 |
11.8500 USDT |
5,144.6341 LPT |
11.5163 USDT |
11.5163 USDT |
11.5876 USDT |
11.8141 USDT |
| 2022-08-07 |
11.6935 USDT |
4,390.1749 LPT |
11.8203 USDT |
11.6559 USDT |
11.7440 USDT |
11.7139 USDT |
| 2022-08-06 |
11.9588 USDT |
4,825.3981 LPT |
11.8334 USDT |
11.6926 USDT |
11.8184 USDT |
11.8184 USDT |
| 2022-08-05 |
12.0021 USDT |
12,202.3670 LPT |
11.8758 USDT |
11.7284 USDT |
11.8693 USDT |
11.8433 USDT |
| 2022-08-04 |
11.5084 USDT |
529.2480 LPT |
11.0146 USDT |
11.0100 USDT |
11.0616 USDT |
11.0269 USDT |
| 2022-08-03 |
11.2017 USDT |
10,956.3067 LPT |
11.6517 USDT |
11.0563 USDT |
11.1613 USDT |
11.1526 USDT |
| 2022-08-02 |
11.0130 USDT |
3,135.9065 LPT |
11.0606 USDT |
11.0531 USDT |
11.1772 USDT |
11.1478 USDT |
| 2022-08-01 |
11.3599 USDT |
4,847.9471 LPT |
11.0568 USDT |
10.9669 USDT |
11.1704 USDT |
11.2048 USDT |
| 2022-07-31 |
11.9869 USDT |
24,754.1203 LPT |
12.0659 USDT |
11.8357 USDT |
12.0799 USDT |
12.0919 USDT |
| 2022-07-30 |
12.5385 USDT |
12,772.7430 LPT |
11.9457 USDT |
11.5738 USDT |
11.8382 USDT |
11.6131 USDT |
| 2022-07-29 |
13.4243 USDT |
30,635.6042 LPT |
12.4352 USDT |
12.3432 USDT |
12.5860 USDT |
12.6551 USDT |
| 2022-07-28 |
12.9908 USDT |
266,066.8782 LPT |
14.3949 USDT |
11.6480 USDT |
11.9848 USDT |
11.9667 USDT |
| 2022-07-27 |
8.3547 USDT |
11,952.2485 LPT |
8.1895 USDT |
8.1797 USDT |
8.2948 USDT |
8.7129 USDT |