Identifier on DigiFinex: lpt3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0200 USDT |
8,761,537.0000 |
0.0217 USDT |
0.0203 USDT |
0.0209 USDT |
0.0205 USDT |
| 2024-11-21 |
0.0184 USDT |
1,339,194.0000 |
0.0207 USDT |
0.0203 USDT |
0.0208 USDT |
0.0206 USDT |
| 2024-11-20 |
0.0189 USDT |
4,489,351.0000 |
0.0171 USDT |
0.0162 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-11-19 |
0.0219 USDT |
19,911,188.0000 |
0.0214 USDT |
0.0189 USDT |
0.0202 USDT |
0.0197 USDT |
| 2024-11-18 |
0.0223 USDT |
3,697,737.0000 |
0.0225 USDT |
0.0223 USDT |
0.0243 USDT |
0.0241 USDT |
| 2024-11-17 |
0.0245 USDT |
14,997,328.0000 |
0.0231 USDT |
0.0225 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-11-16 |
0.0245 USDT |
7,896,114.0000 |
0.0268 USDT |
0.0253 USDT |
0.0266 USDT |
0.0262 USDT |
| 2024-11-15 |
0.0188 USDT |
1,003,893.0000 |
0.0212 USDT |
0.0208 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-11-14 |
0.0231 USDT |
22,560,071.0000 |
0.0209 USDT |
0.0204 USDT |
0.0217 USDT |
0.0211 USDT |
| 2024-11-13 |
0.0245 USDT |
41,322,025.0000 |
0.0219 USDT |
0.0211 USDT |
0.0222 USDT |
0.0252 USDT |
| 2024-11-12 |
0.0325 USDT |
31,479,633.0000 |
0.0278 USDT |
0.0243 USDT |
0.0265 USDT |
0.0281 USDT |
| 2024-11-11 |
0.0347 USDT |
16,031,997.0000 |
0.0330 USDT |
0.0322 USDT |
0.0343 USDT |
0.0363 USDT |
| 2024-11-10 |
0.0327 USDT |
10,723,729.0000 |
0.0390 USDT |
0.0357 USDT |
0.0409 USDT |
0.0371 USDT |
| 2024-11-09 |
0.0267 USDT |
147,505.0000 |
0.0271 USDT |
0.0271 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-11-08 |
0.0262 USDT |
9,176,239.0000 |
0.0243 USDT |
0.0233 USDT |
0.0246 USDT |
0.0252 USDT |
| 2024-11-07 |
0.0278 USDT |
636,062.0000 |
0.0263 USDT |
0.0259 USDT |
0.0269 USDT |
0.0268 USDT |
| 2024-11-06 |
0.0241 USDT |
547,640.0000 |
0.0292 USDT |
0.0287 USDT |
0.0294 USDT |
0.0288 USDT |
| 2024-11-05 |
0.0182 USDT |
10,995,738.0000 |
0.0192 USDT |
0.0180 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-11-04 |
0.0174 USDT |
21,255,983.0000 |
0.0178 USDT |
0.0150 USDT |
0.0162 USDT |
0.0160 USDT |
| 2024-11-03 |
0.0186 USDT |
17,949,873.0000 |
0.0175 USDT |
0.0164 USDT |
0.0176 USDT |
0.0184 USDT |
| 2024-11-02 |
0.0242 USDT |
15,165.0000 |
0.0223 USDT |
0.0223 USDT |
0.0224 USDT |
0.0224 USDT |
| 2024-11-01 |
0.0259 USDT |
22,206,672.0000 |
0.0269 USDT |
0.0241 USDT |
0.0250 USDT |
0.0246 USDT |
| 2024-10-31 |
0.0292 USDT |
8,642,351.0000 |
0.0292 USDT |
0.0266 USDT |
0.0278 USDT |
0.0278 USDT |
| 2024-10-30 |
0.0321 USDT |
12,460,851.0000 |
0.0302 USDT |
0.0297 USDT |
0.0311 USDT |
0.0312 USDT |
| 2024-10-29 |
0.0318 USDT |
7,127,264.0000 |
0.0336 USDT |
0.0307 USDT |
0.0320 USDT |
0.0318 USDT |
| 2024-10-28 |
0.0289 USDT |
10,553,655.0000 |
0.0271 USDT |
0.0261 USDT |
0.0278 USDT |
0.0298 USDT |
| 2024-10-27 |
0.0304 USDT |
2,636,900.0000 |
0.0307 USDT |
0.0304 USDT |
0.0311 USDT |
0.0315 USDT |
| 2024-10-26 |
0.0303 USDT |
1,728,342.0000 |
0.0302 USDT |
0.0301 USDT |
0.0307 USDT |
0.0306 USDT |
| 2024-10-25 |
0.0388 USDT |
11,803,097.0000 |
0.0383 USDT |
0.0350 USDT |
0.0370 USDT |
0.0369 USDT |
| 2024-10-24 |
0.0430 USDT |
1,888,312.0000 |
0.0425 USDT |
0.0418 USDT |
0.0423 USDT |
0.0421 USDT |
| 2024-10-23 |
0.0441 USDT |
7,063,824.0000 |
0.0433 USDT |
0.0393 USDT |
0.0411 USDT |
0.0419 USDT |
| 2024-10-22 |
0.0522 USDT |
4,196,954.0000 |
0.0510 USDT |
0.0470 USDT |
0.0496 USDT |
0.0506 USDT |
| 2024-10-21 |
0.0617 USDT |
8,584,659.0000 |
0.0636 USDT |
0.0547 USDT |
0.0569 USDT |
0.0570 USDT |
| 2024-10-20 |
0.0666 USDT |
4,520,523.0000 |
0.0666 USDT |
0.0627 USDT |
0.0657 USDT |
0.0651 USDT |
| 2024-10-19 |
0.0628 USDT |
13,246,518.0000 |
0.0587 USDT |
0.0586 USDT |
0.0608 USDT |
0.0712 USDT |
| 2024-10-18 |
0.0522 USDT |
5,271,129.0000 |
0.0520 USDT |
0.0504 USDT |
0.0531 USDT |
0.0540 USDT |
| 2024-10-17 |
0.0530 USDT |
5,501,226.0000 |
0.0507 USDT |
0.0473 USDT |
0.0496 USDT |
0.0494 USDT |
| 2024-10-16 |
0.0609 USDT |
3,300,471.0000 |
0.0582 USDT |
0.0550 USDT |
0.0567 USDT |
0.0576 USDT |
| 2024-10-15 |
0.0611 USDT |
30,691,525.0000 |
0.0620 USDT |
0.0525 USDT |
0.0586 USDT |
0.0585 USDT |
| 2024-10-14 |
0.0586 USDT |
8,142,019.0000 |
0.0589 USDT |
0.0586 USDT |
0.0629 USDT |
0.0642 USDT |
| 2024-10-13 |
0.0547 USDT |
7,168,848.0000 |
0.0554 USDT |
0.0485 USDT |
0.0520 USDT |
0.0546 USDT |
| 2024-10-12 |
0.0598 USDT |
1,750,895.0000 |
0.0601 USDT |
0.0579 USDT |
0.0590 USDT |
0.0612 USDT |
| 2024-10-11 |
0.0517 USDT |
5,567,372.0000 |
0.0511 USDT |
0.0508 USDT |
0.0530 USDT |
0.0578 USDT |
| 2024-10-10 |
0.0495 USDT |
657,881.0000 |
0.0486 USDT |
0.0469 USDT |
0.0490 USDT |
0.0470 USDT |
| 2024-10-09 |
0.0533 USDT |
7,698,115.0000 |
0.0546 USDT |
0.0486 USDT |
0.0497 USDT |
0.0495 USDT |
| 2024-10-08 |
0.0588 USDT |
7,792,465.0000 |
0.0577 USDT |
0.0528 USDT |
0.0561 USDT |
0.0534 USDT |
| 2024-10-07 |
0.0656 USDT |
9,721,248.0000 |
0.0647 USDT |
0.0613 USDT |
0.0638 USDT |
0.0636 USDT |
| 2024-10-06 |
0.0604 USDT |
347,635.0000 |
0.0610 USDT |
0.0610 USDT |
0.0629 USDT |
0.0624 USDT |
| 2024-10-05 |
0.0615 USDT |
3,599,806.0000 |
0.0639 USDT |
0.0612 USDT |
0.0624 USDT |
0.0622 USDT |
| 2024-10-04 |
0.0567 USDT |
7,786,732.0000 |
0.0581 USDT |
0.0550 USDT |
0.0582 USDT |
0.0601 USDT |