Identifier on DigiFinex: lpt3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.2572 USDT |
693,235.0000 |
0.2307 USDT |
0.2259 USDT |
0.2401 USDT |
0.2440 USDT |
| 2024-11-21 |
0.2785 USDT |
87,188.0000 |
0.2438 USDT |
0.2430 USDT |
0.2493 USDT |
0.2451 USDT |
| 2024-11-20 |
0.2842 USDT |
249,368.0000 |
0.3084 USDT |
0.3084 USDT |
0.3245 USDT |
0.3090 USDT |
| 2024-11-19 |
0.2502 USDT |
1,563,595.0000 |
0.2542 USDT |
0.2413 USDT |
0.2512 USDT |
0.2754 USDT |
| 2024-11-18 |
0.2550 USDT |
340,362.0000 |
0.2510 USDT |
0.2315 USDT |
0.2521 USDT |
0.2344 USDT |
| 2024-11-17 |
0.2432 USDT |
1,396,313.0000 |
0.2522 USDT |
0.2326 USDT |
0.2473 USDT |
0.2543 USDT |
| 2024-11-16 |
0.2422 USDT |
837,001.0000 |
0.2230 USDT |
0.2183 USDT |
0.2275 USDT |
0.2272 USDT |
| 2024-11-15 |
0.3354 USDT |
45,446.0000 |
0.2902 USDT |
0.2864 USDT |
0.2945 USDT |
0.2874 USDT |
| 2024-11-14 |
0.2833 USDT |
1,663,204.0000 |
0.3078 USDT |
0.2798 USDT |
0.2942 USDT |
0.3015 USDT |
| 2024-11-13 |
0.2905 USDT |
6,737,564.0000 |
0.3197 USDT |
0.2546 USDT |
0.2766 USDT |
0.2754 USDT |
| 2024-11-12 |
0.2351 USDT |
4,400,014.0000 |
0.2669 USDT |
0.2511 USDT |
0.2596 USDT |
0.2593 USDT |
| 2024-11-11 |
0.2446 USDT |
2,892,070.0000 |
0.2500 USDT |
0.2206 USDT |
0.2303 USDT |
0.2237 USDT |
| 2024-11-10 |
0.2559 USDT |
5,965.0000 |
0.2362 USDT |
0.2362 USDT |
0.2395 USDT |
0.2391 USDT |
| 2024-11-09 |
0.3547 USDT |
9,247.0000 |
0.3481 USDT |
0.3444 USDT |
0.3486 USDT |
0.3465 USDT |
| 2024-11-08 |
0.3716 USDT |
500,062.0000 |
0.3973 USDT |
0.3748 USDT |
0.3860 USDT |
0.3812 USDT |
| 2024-11-07 |
0.3575 USDT |
44,050.0000 |
0.3753 USDT |
0.3672 USDT |
0.3815 USDT |
0.3704 USDT |
| 2024-11-06 |
0.4151 USDT |
34,843.0000 |
0.3424 USDT |
0.3412 USDT |
0.3486 USDT |
0.3480 USDT |
| 2024-11-05 |
0.5708 USDT |
402,860.0000 |
0.5469 USDT |
0.5367 USDT |
0.5515 USDT |
0.5546 USDT |
| 2024-11-04 |
0.6237 USDT |
716,116.0000 |
0.6055 USDT |
0.5992 USDT |
0.6455 USDT |
0.6667 USDT |
| 2024-11-03 |
0.6041 USDT |
484,804.0000 |
0.6256 USDT |
0.5874 USDT |
0.5916 USDT |
0.5895 USDT |
| 2024-11-02 |
0.4609 USDT |
970.0000 |
0.4980 USDT |
0.4963 USDT |
0.4983 USDT |
0.4982 USDT |
| 2024-11-01 |
0.4388 USDT |
1,988,626.0000 |
0.4207 USDT |
0.3963 USDT |
0.4092 USDT |
0.4557 USDT |
| 2024-10-31 |
0.3971 USDT |
678,053.0000 |
0.3940 USDT |
0.3935 USDT |
0.4024 USDT |
0.4116 USDT |
| 2024-10-30 |
0.3639 USDT |
1,015,038.0000 |
0.3853 USDT |
0.3524 USDT |
0.3727 USDT |
0.3717 USDT |
| 2024-10-29 |
0.3725 USDT |
568,737.0000 |
0.3512 USDT |
0.3446 USDT |
0.3566 USDT |
0.3689 USDT |
| 2024-10-28 |
0.4194 USDT |
646,054.0000 |
0.4405 USDT |
0.3988 USDT |
0.4162 USDT |
0.4000 USDT |
| 2024-10-27 |
0.4065 USDT |
139,379.0000 |
0.4012 USDT |
0.3783 USDT |
0.3882 USDT |
0.3890 USDT |
| 2024-10-26 |
0.4538 USDT |
70,249.0000 |
0.4250 USDT |
0.4078 USDT |
0.4165 USDT |
0.4154 USDT |
| 2024-10-25 |
0.3594 USDT |
1,493,897.0000 |
0.3587 USDT |
0.3492 USDT |
0.3710 USDT |
0.3700 USDT |
| 2024-10-24 |
0.3313 USDT |
143,971.0000 |
0.3315 USDT |
0.3167 USDT |
0.3289 USDT |
0.3343 USDT |
| 2024-10-23 |
0.3351 USDT |
701,383.0000 |
0.3379 USDT |
0.3364 USDT |
0.3525 USDT |
0.3473 USDT |
| 2024-10-22 |
0.2939 USDT |
482,323.0000 |
0.2967 USDT |
0.2939 USDT |
0.3026 USDT |
0.2972 USDT |
| 2024-10-21 |
0.2656 USDT |
1,727,115.0000 |
0.2579 USDT |
0.2515 USDT |
0.2626 USDT |
0.2793 USDT |
| 2024-10-20 |
0.2551 USDT |
1,121,888.0000 |
0.2543 USDT |
0.2499 USDT |
0.2575 USDT |
0.2581 USDT |
| 2024-10-19 |
0.2682 USDT |
6,065,240.0000 |
0.2993 USDT |
0.2308 USDT |
0.2623 USDT |
0.2392 USDT |
| 2024-10-18 |
0.3439 USDT |
759,059.0000 |
0.3449 USDT |
0.3132 USDT |
0.3303 USDT |
0.3291 USDT |
| 2024-10-17 |
0.3453 USDT |
719,670.0000 |
0.3591 USDT |
0.3419 USDT |
0.3621 USDT |
0.3675 USDT |
| 2024-10-16 |
0.3077 USDT |
512,885.0000 |
0.3192 USDT |
0.3154 USDT |
0.3221 USDT |
0.3212 USDT |
| 2024-10-15 |
0.3271 USDT |
9,315,302.0000 |
0.3235 USDT |
0.2981 USDT |
0.3270 USDT |
0.3317 USDT |
| 2024-10-14 |
0.3496 USDT |
1,481,750.0000 |
0.3519 USDT |
0.3081 USDT |
0.3203 USDT |
0.3203 USDT |
| 2024-10-13 |
0.3870 USDT |
719,441.0000 |
0.3811 USDT |
0.3776 USDT |
0.3866 USDT |
0.3840 USDT |
| 2024-10-12 |
0.3569 USDT |
179,358.0000 |
0.3546 USDT |
0.3476 USDT |
0.3552 USDT |
0.3490 USDT |
| 2024-10-11 |
0.4145 USDT |
701,885.0000 |
0.4253 USDT |
0.3672 USDT |
0.3759 USDT |
0.3706 USDT |
| 2024-10-10 |
0.4494 USDT |
76,394.0000 |
0.4552 USDT |
0.4500 USDT |
0.4690 USDT |
0.4690 USDT |
| 2024-10-09 |
0.4231 USDT |
744,371.0000 |
0.4293 USDT |
0.4097 USDT |
0.4331 USDT |
0.4524 USDT |
| 2024-10-08 |
0.3919 USDT |
1,128,521.0000 |
0.3973 USDT |
0.3910 USDT |
0.4175 USDT |
0.4255 USDT |
| 2024-10-07 |
0.3548 USDT |
2,300,566.0000 |
0.3621 USDT |
0.3250 USDT |
0.3523 USDT |
0.3648 USDT |
| 2024-10-06 |
0.3939 USDT |
44,753.0000 |
0.3873 USDT |
0.3770 USDT |
0.3873 USDT |
0.3806 USDT |
| 2024-10-05 |
0.3926 USDT |
440,166.0000 |
0.3769 USDT |
0.3673 USDT |
0.3893 USDT |
0.3855 USDT |
| 2024-10-04 |
0.4328 USDT |
1,090,158.0000 |
0.4212 USDT |
0.3872 USDT |
0.4024 USDT |
0.4024 USDT |