Identifier on DigiFinex: lpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
11.8969 USDT |
686.8600 LPT |
11.8694 USDT |
11.6827 USDT |
11.9216 USDT |
11.6827 USDT |
| 2024-10-02 |
12.3361 USDT |
4,472.1000 LPT |
12.1255 USDT |
11.5900 USDT |
11.8741 USDT |
11.9977 USDT |
| 2024-10-01 |
13.5361 USDT |
8,087.1800 LPT |
14.0758 USDT |
12.0276 USDT |
12.6895 USDT |
12.6831 USDT |
| 2024-09-30 |
14.6557 USDT |
2,738.5200 LPT |
14.4014 USDT |
14.0471 USDT |
14.2124 USDT |
14.1237 USDT |
| 2024-09-29 |
14.8523 USDT |
1,471.3300 LPT |
15.0087 USDT |
14.9661 USDT |
15.0898 USDT |
15.0448 USDT |
| 2024-09-28 |
15.0302 USDT |
1,979.5600 LPT |
14.8168 USDT |
14.5548 USDT |
14.8076 USDT |
14.8672 USDT |
| 2024-09-27 |
15.0562 USDT |
1,597.4700 LPT |
15.3456 USDT |
14.9861 USDT |
15.1455 USDT |
15.3379 USDT |
| 2024-09-26 |
14.7568 USDT |
3,092.3500 LPT |
14.9564 USDT |
14.5338 USDT |
14.7036 USDT |
14.6745 USDT |
| 2024-09-25 |
14.9828 USDT |
3,356.0700 LPT |
14.9663 USDT |
14.7642 USDT |
14.8649 USDT |
14.8622 USDT |
| 2024-09-24 |
14.7922 USDT |
1,718.4100 LPT |
14.5553 USDT |
14.5296 USDT |
14.6698 USDT |
14.8692 USDT |
| 2024-09-23 |
14.6446 USDT |
6,061.2100 LPT |
14.8734 USDT |
14.7039 USDT |
14.7981 USDT |
15.2091 USDT |
| 2024-09-22 |
13.4294 USDT |
18.9200 LPT |
13.3652 USDT |
13.3066 USDT |
13.3652 USDT |
13.3119 USDT |
| 2024-09-21 |
13.5550 USDT |
703.7800 LPT |
13.6314 USDT |
13.4523 USDT |
13.5384 USDT |
13.5278 USDT |
| 2024-09-20 |
13.5590 USDT |
1,035.1700 LPT |
13.2829 USDT |
13.2159 USDT |
13.3099 USDT |
13.7804 USDT |
| 2024-09-19 |
13.3197 USDT |
1,528.4800 LPT |
13.7310 USDT |
13.3463 USDT |
13.5283 USDT |
13.5034 USDT |
| 2024-09-18 |
12.2645 USDT |
1,624.6800 LPT |
12.3076 USDT |
12.0426 USDT |
12.2676 USDT |
12.6107 USDT |
| 2024-09-17 |
12.2337 USDT |
1,797.7600 LPT |
12.5105 USDT |
12.4011 USDT |
12.5525 USDT |
12.4525 USDT |
| 2024-09-16 |
11.7701 USDT |
617.5900 LPT |
11.4801 USDT |
11.3440 USDT |
11.4446 USDT |
11.4522 USDT |
| 2024-09-15 |
12.4232 USDT |
1,351.6700 LPT |
12.3705 USDT |
12.0525 USDT |
12.1946 USDT |
12.1395 USDT |
| 2024-09-14 |
12.6937 USDT |
848.1000 LPT |
12.5860 USDT |
12.3732 USDT |
12.5132 USDT |
12.4963 USDT |
| 2024-09-13 |
12.5284 USDT |
2,898.7400 LPT |
12.6160 USDT |
12.5747 USDT |
12.7820 USDT |
12.7610 USDT |
| 2024-09-12 |
12.1993 USDT |
3,056.0500 LPT |
12.8343 USDT |
12.3147 USDT |
12.4458 USDT |
12.4294 USDT |
| 2024-09-11 |
11.4914 USDT |
1,902.0500 LPT |
11.2798 USDT |
11.2661 USDT |
11.5182 USDT |
11.5951 USDT |
| 2024-09-10 |
11.8458 USDT |
1,472.5700 LPT |
11.7890 USDT |
11.7537 USDT |
11.8761 USDT |
11.8567 USDT |
| 2024-09-09 |
11.5061 USDT |
2,561.5000 LPT |
11.6489 USDT |
11.3723 USDT |
11.5960 USDT |
11.7905 USDT |
| 2024-09-08 |
11.1989 USDT |
915.6000 LPT |
11.1443 USDT |
11.1362 USDT |
11.2050 USDT |
11.2414 USDT |
| 2024-09-07 |
10.9432 USDT |
3,535.2600 LPT |
10.9517 USDT |
10.9266 USDT |
10.9961 USDT |
11.1433 USDT |
| 2024-09-06 |
11.1635 USDT |
8,271.4100 LPT |
11.3388 USDT |
10.4141 USDT |
10.5984 USDT |
10.5644 USDT |
| 2024-09-05 |
11.7138 USDT |
3,243.1100 LPT |
11.6869 USDT |
11.3196 USDT |
11.3876 USDT |
11.3675 USDT |
| 2024-09-04 |
11.4806 USDT |
638.3000 LPT |
11.6444 USDT |
11.6371 USDT |
11.7591 USDT |
11.8933 USDT |
| 2024-09-03 |
12.3994 USDT |
1,904.4500 LPT |
12.1264 USDT |
11.8098 USDT |
11.9642 USDT |
11.9772 USDT |
| 2024-09-02 |
11.9653 USDT |
3,885.5000 LPT |
11.9022 USDT |
11.8039 USDT |
12.1745 USDT |
12.3498 USDT |
| 2024-09-01 |
12.0867 USDT |
2,332.3300 LPT |
11.9717 USDT |
11.9318 USDT |
12.1442 USDT |
12.1118 USDT |
| 2024-08-31 |
12.3468 USDT |
1,321.4500 LPT |
12.2183 USDT |
11.9870 USDT |
12.1336 USDT |
12.1162 USDT |
| 2024-08-30 |
12.3502 USDT |
3,945.5700 LPT |
12.1633 USDT |
11.9406 USDT |
12.1725 USDT |
12.3428 USDT |
| 2024-08-29 |
12.8452 USDT |
2,393.7000 LPT |
12.7735 USDT |
12.2632 USDT |
12.3712 USDT |
12.3712 USDT |
| 2024-08-28 |
13.0580 USDT |
5,540.9300 LPT |
13.0765 USDT |
12.3100 USDT |
12.8004 USDT |
12.8599 USDT |
| 2024-08-27 |
14.2382 USDT |
2,859.4300 LPT |
14.0307 USDT |
12.9720 USDT |
13.4442 USDT |
13.2106 USDT |
| 2024-08-26 |
14.5863 USDT |
1,080.8000 LPT |
14.1947 USDT |
14.0912 USDT |
14.2530 USDT |
14.2300 USDT |
| 2024-08-25 |
15.2299 USDT |
1,398.4500 LPT |
15.3345 USDT |
15.1740 USDT |
15.3255 USDT |
15.4122 USDT |
| 2024-08-24 |
15.6492 USDT |
4,281.8200 LPT |
15.9397 USDT |
15.5684 USDT |
15.9339 USDT |
15.5976 USDT |
| 2024-08-23 |
14.2520 USDT |
7,886.2100 LPT |
15.4378 USDT |
15.0164 USDT |
15.2601 USDT |
15.4739 USDT |
| 2024-08-22 |
12.1320 USDT |
7,778.9200 LPT |
11.8978 USDT |
11.7300 USDT |
11.9142 USDT |
13.1532 USDT |
| 2024-08-21 |
11.3580 USDT |
1,494.4000 LPT |
11.4155 USDT |
11.3898 USDT |
11.5560 USDT |
11.6700 USDT |
| 2024-08-20 |
11.1696 USDT |
2,608.8200 LPT |
11.3227 USDT |
10.7949 USDT |
10.9842 USDT |
11.1472 USDT |
| 2024-08-19 |
10.7111 USDT |
1,327.7500 LPT |
10.6887 USDT |
10.5790 USDT |
10.7229 USDT |
10.8486 USDT |
| 2024-08-18 |
10.7840 USDT |
1,618.8000 LPT |
10.9150 USDT |
10.8321 USDT |
10.9341 USDT |
10.9741 USDT |
| 2024-08-17 |
10.6130 USDT |
572.8600 LPT |
10.6654 USDT |
10.5521 USDT |
10.5976 USDT |
10.5705 USDT |
| 2024-08-16 |
10.5339 USDT |
2,329.0200 LPT |
10.5282 USDT |
10.2020 USDT |
10.4204 USDT |
10.6651 USDT |
| 2024-08-15 |
11.0850 USDT |
4,254.6400 LPT |
11.5213 USDT |
10.4620 USDT |
10.5742 USDT |
10.5695 USDT |