Identifier on DigiFinex: lpt3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4526 USDT |
2,185,755.0000 |
0.4476 USDT |
0.4295 USDT |
0.4669 USDT |
0.4590 USDT |
| 2024-10-02 |
0.4277 USDT |
18,807.0000 |
0.4414 USDT |
0.4406 USDT |
0.4467 USDT |
0.4433 USDT |
| 2024-10-01 |
0.3363 USDT |
8,565,800.0000 |
0.2788 USDT |
0.2780 USDT |
0.2885 USDT |
0.3750 USDT |
| 2024-09-30 |
0.2604 USDT |
846,345.0000 |
0.2576 USDT |
0.2545 USDT |
0.2634 USDT |
0.2929 USDT |
| 2024-09-29 |
0.2530 USDT |
880,178.0000 |
0.2579 USDT |
0.2324 USDT |
0.2432 USDT |
0.2432 USDT |
| 2024-09-28 |
0.2462 USDT |
278,557.0000 |
0.2610 USDT |
0.2520 USDT |
0.2550 USDT |
0.2534 USDT |
| 2024-09-27 |
0.2471 USDT |
455,079.0000 |
0.2449 USDT |
0.2256 USDT |
0.2337 USDT |
0.2328 USDT |
| 2024-09-26 |
0.2673 USDT |
2,244,109.0000 |
0.2646 USDT |
0.2474 USDT |
0.2583 USDT |
0.2706 USDT |
| 2024-09-25 |
0.2583 USDT |
1,181,826.0000 |
0.2339 USDT |
0.2336 USDT |
0.2540 USDT |
0.2615 USDT |
| 2024-09-24 |
0.2757 USDT |
359,327.0000 |
0.2890 USDT |
0.2691 USDT |
0.2781 USDT |
0.2749 USDT |
| 2024-09-23 |
0.2833 USDT |
10,854,861.0000 |
0.2725 USDT |
0.2313 USDT |
0.2584 USDT |
0.2664 USDT |
| 2024-09-22 |
0.3853 USDT |
358,244.0000 |
0.3987 USDT |
0.3822 USDT |
0.3932 USDT |
0.4009 USDT |
| 2024-09-21 |
0.3833 USDT |
97,529.0000 |
0.3841 USDT |
0.3719 USDT |
0.3848 USDT |
0.3719 USDT |
| 2024-09-20 |
0.3844 USDT |
584,571.0000 |
0.4098 USDT |
0.3522 USDT |
0.3803 USDT |
0.3784 USDT |
| 2024-09-19 |
0.4188 USDT |
912,424.0000 |
0.4079 USDT |
0.3696 USDT |
0.3809 USDT |
0.3846 USDT |
| 2024-09-18 |
0.5438 USDT |
2,606,188.0000 |
0.5781 USDT |
0.5090 USDT |
0.5575 USDT |
0.5608 USDT |
| 2024-09-17 |
0.5434 USDT |
919,684.0000 |
0.5187 USDT |
0.4835 USDT |
0.5166 USDT |
0.5121 USDT |
| 2024-09-16 |
0.6226 USDT |
187,774.0000 |
0.6533 USDT |
0.6424 USDT |
0.6647 USDT |
0.6884 USDT |
| 2024-09-15 |
0.5491 USDT |
339,956.0000 |
0.5498 USDT |
0.5390 USDT |
0.5542 USDT |
0.5986 USDT |
| 2024-09-14 |
0.5093 USDT |
133,363.0000 |
0.5166 USDT |
0.5068 USDT |
0.5227 USDT |
0.5325 USDT |
| 2024-09-13 |
0.5255 USDT |
817,354.0000 |
0.5248 USDT |
0.4739 USDT |
0.5036 USDT |
0.5003 USDT |
| 2024-09-12 |
0.5793 USDT |
1,860,716.0000 |
0.6727 USDT |
0.5094 USDT |
0.5542 USDT |
0.5605 USDT |
| 2024-09-11 |
0.7261 USDT |
235,231.0000 |
0.7281 USDT |
0.6761 USDT |
0.6994 USDT |
0.6960 USDT |
| 2024-09-10 |
0.6609 USDT |
252,622.0000 |
0.6622 USDT |
0.6322 USDT |
0.6473 USDT |
0.6461 USDT |
| 2024-09-09 |
0.7347 USDT |
428,151.0000 |
0.7590 USDT |
0.6591 USDT |
0.6782 USDT |
0.6751 USDT |
| 2024-09-08 |
0.8040 USDT |
111,001.0000 |
0.8166 USDT |
0.7858 USDT |
0.8062 USDT |
0.8049 USDT |
| 2024-09-07 |
0.8331 USDT |
689,681.0000 |
0.8610 USDT |
0.7672 USDT |
0.8297 USDT |
0.8359 USDT |
| 2024-09-06 |
0.8133 USDT |
1,573,320.0000 |
0.8179 USDT |
0.7317 USDT |
0.8190 USDT |
0.9256 USDT |
| 2024-09-05 |
0.7416 USDT |
37,215.0000 |
0.7930 USDT |
0.7830 USDT |
0.8231 USDT |
0.8009 USDT |
| 2024-09-04 |
0.8244 USDT |
248,174.0000 |
0.6982 USDT |
0.6973 USDT |
0.7133 USDT |
0.7116 USDT |
| 2024-09-03 |
0.6668 USDT |
108,545.0000 |
0.7195 USDT |
0.7000 USDT |
0.7223 USDT |
0.7253 USDT |
| 2024-09-02 |
0.6874 USDT |
917,763.0000 |
0.6901 USDT |
0.5691 USDT |
0.6144 USDT |
0.6135 USDT |
| 2024-09-01 |
0.7215 USDT |
684,726.0000 |
0.7090 USDT |
0.6718 USDT |
0.7105 USDT |
0.7811 USDT |
| 2024-08-31 |
0.6820 USDT |
50,333.0000 |
0.7095 USDT |
0.6904 USDT |
0.6989 USDT |
0.6991 USDT |
| 2024-08-30 |
0.6830 USDT |
153,918.0000 |
0.6543 USDT |
0.6408 USDT |
0.6557 USDT |
0.6461 USDT |
| 2024-08-29 |
0.6326 USDT |
679,426.0000 |
0.6085 USDT |
0.5941 USDT |
0.6468 USDT |
0.6736 USDT |
| 2024-08-28 |
0.5922 USDT |
1,965,640.0000 |
0.6104 USDT |
0.5727 USDT |
0.6031 USDT |
0.5921 USDT |
| 2024-08-27 |
0.5057 USDT |
3,126,240.0000 |
0.4851 USDT |
0.4731 USDT |
0.4905 USDT |
0.5641 USDT |
| 2024-08-26 |
0.4352 USDT |
505,042.0000 |
0.4585 USDT |
0.4508 USDT |
0.4745 USDT |
0.4933 USDT |
| 2024-08-25 |
0.3975 USDT |
384,739.0000 |
0.3803 USDT |
0.3757 USDT |
0.3934 USDT |
0.3877 USDT |
| 2024-08-24 |
0.3676 USDT |
545,348.0000 |
0.3624 USDT |
0.3481 USDT |
0.3607 USDT |
0.3765 USDT |
| 2024-08-23 |
0.4966 USDT |
5,580,824.0000 |
0.4655 USDT |
0.3866 USDT |
0.4052 USDT |
0.4035 USDT |
| 2024-08-22 |
0.8248 USDT |
2,858,453.0000 |
0.9514 USDT |
0.6873 USDT |
0.7623 USDT |
0.7400 USDT |
| 2024-08-21 |
1.0980 USDT |
160,016.0000 |
1.1193 USDT |
0.9919 USDT |
1.0115 USDT |
0.9979 USDT |
| 2024-08-20 |
1.1559 USDT |
83,364.0000 |
1.2360 USDT |
1.1341 USDT |
1.1598 USDT |
1.1578 USDT |
| 2024-08-19 |
1.3195 USDT |
374,934.0000 |
1.3368 USDT |
1.2182 USDT |
1.3003 USDT |
1.2647 USDT |
| 2024-08-18 |
1.3125 USDT |
79,964.0000 |
1.2637 USDT |
1.2125 USDT |
1.2510 USDT |
1.2731 USDT |
| 2024-08-17 |
1.3791 USDT |
76,335.0000 |
1.3861 USDT |
1.3217 USDT |
1.3657 USDT |
1.3926 USDT |
| 2024-08-16 |
1.4293 USDT |
59,124.0000 |
1.4195 USDT |
1.3487 USDT |
1.3940 USDT |
1.3953 USDT |
| 2024-08-15 |
1.2752 USDT |
623,928.0000 |
1.1643 USDT |
1.1502 USDT |
1.2118 USDT |
1.4395 USDT |