Identifier on DigiFinex: lpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
14.4536 USDT |
21,333.2800 LPT |
14.7503 USDT |
12.8833 USDT |
13.4995 USDT |
13.7216 USDT |
| 2024-02-27 |
14.4632 USDT |
6,725.2700 LPT |
14.2061 USDT |
13.9870 USDT |
14.1278 USDT |
14.0482 USDT |
| 2024-02-26 |
14.3374 USDT |
10,234.4600 LPT |
14.4204 USDT |
14.0702 USDT |
14.3563 USDT |
14.3419 USDT |
| 2024-02-25 |
14.6250 USDT |
37,350.8000 LPT |
14.3913 USDT |
14.3566 USDT |
14.5297 USDT |
14.5375 USDT |
| 2024-02-24 |
13.6905 USDT |
6,107.9600 LPT |
13.6863 USDT |
13.5558 USDT |
13.7664 USDT |
13.8009 USDT |
| 2024-02-23 |
14.5532 USDT |
11,101.5000 LPT |
13.9567 USDT |
13.7098 USDT |
13.9803 USDT |
13.9062 USDT |
| 2024-02-22 |
15.6339 USDT |
7,697.1600 LPT |
15.0628 USDT |
14.5991 USDT |
14.8306 USDT |
14.7876 USDT |
| 2024-02-21 |
14.8862 USDT |
20,936.3500 LPT |
14.4172 USDT |
13.8413 USDT |
14.1465 USDT |
15.2670 USDT |
| 2024-02-20 |
15.6289 USDT |
14,110.5600 LPT |
14.6325 USDT |
14.3628 USDT |
14.4940 USDT |
14.3990 USDT |
| 2024-02-19 |
17.7096 USDT |
1,584.4500 LPT |
16.6959 USDT |
16.6201 USDT |
16.7454 USDT |
16.6451 USDT |
| 2024-02-18 |
18.0919 USDT |
67,201.8900 LPT |
18.0708 USDT |
17.5408 USDT |
18.0924 USDT |
18.4720 USDT |
| 2024-02-17 |
17.0032 USDT |
53,582.4600 LPT |
19.1403 USDT |
16.8586 USDT |
17.6916 USDT |
17.7928 USDT |
| 2024-02-16 |
12.5487 USDT |
131,754.6500 LPT |
12.7775 USDT |
12.2853 USDT |
13.7511 USDT |
14.0149 USDT |
| 2024-02-15 |
8.0325 USDT |
3,251.0400 LPT |
8.1203 USDT |
7.9605 USDT |
8.0518 USDT |
8.0851 USDT |
| 2024-02-14 |
7.8763 USDT |
1,439.7200 LPT |
7.9087 USDT |
7.8872 USDT |
7.9508 USDT |
7.9671 USDT |
| 2024-02-13 |
7.6285 USDT |
3,250.9900 LPT |
7.5242 USDT |
7.4983 USDT |
7.5593 USDT |
7.6334 USDT |
| 2024-02-12 |
7.4937 USDT |
3,150.5500 LPT |
7.6409 USDT |
7.5763 USDT |
7.6619 USDT |
7.6838 USDT |
| 2024-02-11 |
7.4792 USDT |
5,747.9700 LPT |
7.5011 USDT |
7.3638 USDT |
7.4123 USDT |
7.4117 USDT |
| 2024-02-10 |
7.4761 USDT |
1,182.2100 LPT |
7.4783 USDT |
7.4616 USDT |
7.4814 USDT |
7.4839 USDT |
| 2024-02-09 |
7.4021 USDT |
1,365.5300 LPT |
7.4170 USDT |
7.4170 USDT |
7.4611 USDT |
7.4984 USDT |
| 2024-02-08 |
7.2993 USDT |
1,947.0200 LPT |
7.2514 USDT |
7.2025 USDT |
7.3076 USDT |
7.3287 USDT |
| 2024-02-07 |
7.1301 USDT |
939.2200 LPT |
7.2263 USDT |
7.1715 USDT |
7.2287 USDT |
7.3207 USDT |
| 2024-02-06 |
7.0053 USDT |
986.4600 LPT |
6.9683 USDT |
6.9586 USDT |
7.0104 USDT |
7.0315 USDT |
| 2024-02-05 |
7.0520 USDT |
1,231.9800 LPT |
7.0880 USDT |
6.9418 USDT |
6.9989 USDT |
6.9878 USDT |
| 2024-02-04 |
7.1966 USDT |
1,650.8100 LPT |
7.2019 USDT |
7.0965 USDT |
7.1445 USDT |
7.1535 USDT |
| 2024-02-03 |
7.4601 USDT |
2,541.6400 LPT |
7.2287 USDT |
7.1720 USDT |
7.2305 USDT |
7.2346 USDT |
| 2024-02-02 |
7.0964 USDT |
1,558.8600 LPT |
7.1427 USDT |
7.0984 USDT |
7.1288 USDT |
7.2397 USDT |
| 2024-02-01 |
6.9783 USDT |
828.4300 LPT |
7.0243 USDT |
6.9471 USDT |
7.0163 USDT |
7.0437 USDT |
| 2024-01-31 |
7.0969 USDT |
2,209.5500 LPT |
7.1114 USDT |
6.9218 USDT |
6.9983 USDT |
6.9550 USDT |
| 2024-01-30 |
7.3214 USDT |
1,329.7700 LPT |
7.2304 USDT |
7.2193 USDT |
7.3124 USDT |
7.3124 USDT |
| 2024-01-29 |
7.1747 USDT |
1,334.7500 LPT |
7.2774 USDT |
7.2774 USDT |
7.3383 USDT |
7.3376 USDT |
| 2024-01-28 |
7.1791 USDT |
2,194.1400 LPT |
7.1415 USDT |
7.0560 USDT |
7.1513 USDT |
7.0763 USDT |
| 2024-01-27 |
7.1069 USDT |
1,185.7400 LPT |
7.1145 USDT |
7.0979 USDT |
7.1395 USDT |
7.2020 USDT |
| 2024-01-26 |
6.9567 USDT |
2,064.1600 LPT |
7.1718 USDT |
7.0606 USDT |
7.0984 USDT |
7.0959 USDT |
| 2024-01-25 |
6.6619 USDT |
1,747.0400 LPT |
6.6619 USDT |
6.5397 USDT |
6.6251 USDT |
6.7563 USDT |
| 2024-01-24 |
6.7256 USDT |
1,577.0300 LPT |
6.7531 USDT |
6.6343 USDT |
6.6879 USDT |
6.7792 USDT |
| 2024-01-23 |
6.6903 USDT |
1,473.1500 LPT |
6.6226 USDT |
6.5010 USDT |
6.5645 USDT |
6.5474 USDT |
| 2024-01-22 |
7.2707 USDT |
3,361.2700 LPT |
7.1485 USDT |
6.9077 USDT |
7.1031 USDT |
7.1083 USDT |
| 2024-01-21 |
7.6128 USDT |
839.7000 LPT |
7.6952 USDT |
7.5641 USDT |
7.6169 USDT |
7.5909 USDT |
| 2024-01-20 |
7.3772 USDT |
1,444.8200 LPT |
7.4772 USDT |
7.4007 USDT |
7.4956 USDT |
7.5512 USDT |
| 2024-01-19 |
7.1061 USDT |
4,247.0800 LPT |
7.1167 USDT |
6.8032 USDT |
6.9847 USDT |
7.1184 USDT |
| 2024-01-18 |
7.5675 USDT |
4,954.3300 LPT |
7.5601 USDT |
7.0829 USDT |
7.1833 USDT |
7.1815 USDT |
| 2024-01-17 |
7.8760 USDT |
1,960.2700 LPT |
7.7280 USDT |
7.7008 USDT |
7.7633 USDT |
7.7874 USDT |
| 2024-01-16 |
7.7762 USDT |
3,193.2400 LPT |
7.6820 USDT |
7.6670 USDT |
7.7186 USDT |
7.8831 USDT |
| 2024-01-15 |
7.8915 USDT |
1,914.4000 LPT |
7.9459 USDT |
7.8756 USDT |
7.9480 USDT |
7.9660 USDT |
| 2024-01-14 |
7.9852 USDT |
7,088.0500 LPT |
8.2891 USDT |
7.8874 USDT |
8.0105 USDT |
8.0089 USDT |
| 2024-01-13 |
7.9910 USDT |
3,953.3700 LPT |
7.8747 USDT |
7.7216 USDT |
7.8331 USDT |
7.8449 USDT |
| 2024-01-12 |
8.5302 USDT |
8,287.1600 LPT |
7.9301 USDT |
7.5094 USDT |
7.7835 USDT |
7.6677 USDT |
| 2024-01-11 |
7.4616 USDT |
2,388.1900 LPT |
7.6258 USDT |
7.4371 USDT |
7.5522 USDT |
7.4888 USDT |
| 2024-01-10 |
6.8617 USDT |
9,459.7900 LPT |
6.7712 USDT |
6.6979 USDT |
6.8752 USDT |
7.4590 USDT |