Identifier on DigiFinex: lpt3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0944 USDT |
3,936,903.0000 |
0.0911 USDT |
0.0903 USDT |
0.0958 USDT |
0.0947 USDT |
| 2024-08-12 |
0.0964 USDT |
3,011,166.0000 |
0.1032 USDT |
0.0972 USDT |
0.1013 USDT |
0.1006 USDT |
| 2024-08-11 |
0.1087 USDT |
2,774,460.0000 |
0.1030 USDT |
0.0907 USDT |
0.0959 USDT |
0.0910 USDT |
| 2024-08-10 |
0.0844 USDT |
2,006,286.0000 |
0.0877 USDT |
0.0847 USDT |
0.0879 USDT |
0.0905 USDT |
| 2024-08-09 |
0.0836 USDT |
2,484,743.0000 |
0.0814 USDT |
0.0794 USDT |
0.0824 USDT |
0.0842 USDT |
| 2024-08-08 |
0.0727 USDT |
3,038,005.0000 |
0.0814 USDT |
0.0782 USDT |
0.0807 USDT |
0.0899 USDT |
| 2024-08-07 |
0.0729 USDT |
12,210,913.0000 |
0.0754 USDT |
0.0608 USDT |
0.0637 USDT |
0.0624 USDT |
| 2024-08-06 |
0.0756 USDT |
4,367,272.0000 |
0.0783 USDT |
0.0741 USDT |
0.0772 USDT |
0.0745 USDT |
| 2024-08-05 |
0.0564 USDT |
14,125,241.0000 |
0.0685 USDT |
0.0616 USDT |
0.0661 USDT |
0.0678 USDT |
| 2024-08-04 |
0.1011 USDT |
10,157,121.0000 |
0.1153 USDT |
0.0817 USDT |
0.0903 USDT |
0.0903 USDT |
| 2024-08-03 |
0.1223 USDT |
19,954.0000 |
0.1134 USDT |
0.1119 USDT |
0.1139 USDT |
0.1120 USDT |
| 2024-08-02 |
0.1642 USDT |
2,861,763.0000 |
0.1567 USDT |
0.1425 USDT |
0.1498 USDT |
0.1474 USDT |
| 2024-08-01 |
0.2000 USDT |
418,581.0000 |
0.1735 USDT |
0.1693 USDT |
0.1735 USDT |
0.1729 USDT |
| 2024-07-31 |
0.2259 USDT |
1,892,116.0000 |
0.2311 USDT |
0.2011 USDT |
0.2070 USDT |
0.2070 USDT |
| 2024-07-30 |
0.2271 USDT |
1,296,261.0000 |
0.2232 USDT |
0.2120 USDT |
0.2228 USDT |
0.2196 USDT |
| 2024-07-29 |
0.2545 USDT |
557,469.0000 |
0.2279 USDT |
0.2256 USDT |
0.2295 USDT |
0.2280 USDT |
| 2024-07-28 |
0.2673 USDT |
271,180.0000 |
0.2555 USDT |
0.2418 USDT |
0.2483 USDT |
0.2426 USDT |
| 2024-07-27 |
0.2625 USDT |
1,157,021.0000 |
0.2749 USDT |
0.2491 USDT |
0.2620 USDT |
0.2578 USDT |
| 2024-07-26 |
0.2412 USDT |
495,012.0000 |
0.2506 USDT |
0.2484 USDT |
0.2534 USDT |
0.2506 USDT |
| 2024-07-25 |
0.2216 USDT |
2,296,965.0000 |
0.2206 USDT |
0.1910 USDT |
0.2049 USDT |
0.2131 USDT |
| 2024-07-24 |
0.2830 USDT |
931,888.0000 |
0.3000 USDT |
0.2742 USDT |
0.2823 USDT |
0.2788 USDT |
| 2024-07-23 |
0.2971 USDT |
1,380,564.0000 |
0.2955 USDT |
0.2645 USDT |
0.2770 USDT |
0.2770 USDT |
| 2024-07-22 |
0.3586 USDT |
819,875.0000 |
0.3527 USDT |
0.3231 USDT |
0.3321 USDT |
0.3295 USDT |
| 2024-07-21 |
0.3607 USDT |
1,982,607.0000 |
0.3522 USDT |
0.3075 USDT |
0.3431 USDT |
0.3420 USDT |
| 2024-07-20 |
0.3749 USDT |
668,817.0000 |
0.4049 USDT |
0.3876 USDT |
0.3951 USDT |
0.3887 USDT |
| 2024-07-19 |
0.3362 USDT |
776,149.0000 |
0.3557 USDT |
0.3426 USDT |
0.3576 USDT |
0.3660 USDT |
| 2024-07-18 |
0.3533 USDT |
486,604.0000 |
0.3280 USDT |
0.3077 USDT |
0.3213 USDT |
0.3218 USDT |
| 2024-07-17 |
0.3564 USDT |
8,383,223.0000 |
0.3799 USDT |
0.3328 USDT |
0.3658 USDT |
0.3922 USDT |
| 2024-07-16 |
0.2736 USDT |
1,123,554.0000 |
0.2988 USDT |
0.2920 USDT |
0.3038 USDT |
0.2977 USDT |
| 2024-07-15 |
0.2662 USDT |
1,229,356.0000 |
0.2686 USDT |
0.2594 USDT |
0.2687 USDT |
0.2892 USDT |
| 2024-07-14 |
0.2237 USDT |
790,107.0000 |
0.2120 USDT |
0.2102 USDT |
0.2158 USDT |
0.2241 USDT |
| 2024-07-13 |
0.2232 USDT |
1,572,282.0000 |
0.2191 USDT |
0.2029 USDT |
0.2115 USDT |
0.2228 USDT |
| 2024-07-12 |
0.2165 USDT |
1,880,733.0000 |
0.2168 USDT |
0.2147 USDT |
0.2209 USDT |
0.2233 USDT |
| 2024-07-11 |
0.2394 USDT |
1,022,332.0000 |
0.2391 USDT |
0.2162 USDT |
0.2249 USDT |
0.2246 USDT |
| 2024-07-10 |
0.2170 USDT |
377,328.0000 |
0.2232 USDT |
0.2119 USDT |
0.2167 USDT |
0.2133 USDT |
| 2024-07-09 |
0.2128 USDT |
140,191.0000 |
0.2055 USDT |
0.2034 USDT |
0.2101 USDT |
0.2091 USDT |
| 2024-07-08 |
0.2105 USDT |
4,733,434.0000 |
0.2244 USDT |
0.1973 USDT |
0.2092 USDT |
0.2071 USDT |
| 2024-07-07 |
0.2147 USDT |
2,742,183.0000 |
0.2153 USDT |
0.2034 USDT |
0.2120 USDT |
0.2095 USDT |
| 2024-07-06 |
0.1845 USDT |
3,188,632.0000 |
0.1763 USDT |
0.1745 USDT |
0.1872 USDT |
0.2232 USDT |
| 2024-07-05 |
0.1692 USDT |
2,212,717.0000 |
0.1795 USDT |
0.1661 USDT |
0.1763 USDT |
0.1757 USDT |
| 2024-07-04 |
0.2715 USDT |
2,340,048.0000 |
0.2558 USDT |
0.2061 USDT |
0.2308 USDT |
0.2098 USDT |
| 2024-07-03 |
0.3925 USDT |
624,200.0000 |
0.3860 USDT |
0.3527 USDT |
0.3649 USDT |
0.3605 USDT |
| 2024-07-02 |
0.4513 USDT |
978,911.0000 |
0.4546 USDT |
0.4221 USDT |
0.4351 USDT |
0.4556 USDT |
| 2024-07-01 |
0.4870 USDT |
318,311.0000 |
0.4954 USDT |
0.4661 USDT |
0.4760 USDT |
0.4672 USDT |
| 2024-06-30 |
0.4150 USDT |
1,072,770.0000 |
0.4307 USDT |
0.4091 USDT |
0.4350 USDT |
0.4822 USDT |
| 2024-06-29 |
0.4514 USDT |
436,693.0000 |
0.4476 USDT |
0.3912 USDT |
0.4040 USDT |
0.3988 USDT |
| 2024-06-28 |
0.4939 USDT |
861,905.0000 |
0.5057 USDT |
0.4582 USDT |
0.4782 USDT |
0.4715 USDT |
| 2024-06-27 |
0.4924 USDT |
1,112,821.0000 |
0.4929 USDT |
0.4800 USDT |
0.4900 USDT |
0.4900 USDT |
| 2024-06-26 |
0.5234 USDT |
896,203.0000 |
0.5447 USDT |
0.4612 USDT |
0.4912 USDT |
0.5055 USDT |
| 2024-06-25 |
0.4994 USDT |
618,956.0000 |
0.5250 USDT |
0.5054 USDT |
0.5381 USDT |
0.5564 USDT |