Identifier on DigiFinex: lpt3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
1.1404 USDT |
568,399.0000 |
1.0869 USDT |
1.0735 USDT |
1.2093 USDT |
1.2057 USDT |
| 2024-08-13 |
1.1042 USDT |
325,011.0000 |
1.1488 USDT |
1.0301 USDT |
1.0639 USDT |
1.0955 USDT |
| 2024-08-12 |
1.1088 USDT |
254,815.0000 |
1.0283 USDT |
1.0047 USDT |
1.0540 USDT |
1.0503 USDT |
| 2024-08-11 |
1.0100 USDT |
216,302.0000 |
1.0781 USDT |
1.0596 USDT |
1.1382 USDT |
1.2092 USDT |
| 2024-08-10 |
1.3663 USDT |
98,633.0000 |
1.3147 USDT |
1.2537 USDT |
1.2969 USDT |
1.2686 USDT |
| 2024-08-09 |
1.4014 USDT |
110,045.0000 |
1.4323 USDT |
1.3776 USDT |
1.4351 USDT |
1.3796 USDT |
| 2024-08-08 |
1.6431 USDT |
162,909.0000 |
1.4608 USDT |
1.3114 USDT |
1.3898 USDT |
1.3215 USDT |
| 2024-08-07 |
1.7146 USDT |
639,107.0000 |
1.6476 USDT |
1.6284 USDT |
1.8939 USDT |
1.9784 USDT |
| 2024-08-06 |
1.7085 USDT |
222,147.0000 |
1.6264 USDT |
1.5939 USDT |
1.6660 USDT |
1.6987 USDT |
| 2024-08-05 |
2.6359 USDT |
643,214.0000 |
1.9718 USDT |
1.8362 USDT |
2.0117 USDT |
1.9571 USDT |
| 2024-08-04 |
1.7201 USDT |
748,668.0000 |
1.4826 USDT |
1.4765 USDT |
1.5335 USDT |
1.8615 USDT |
| 2024-08-03 |
1.4291 USDT |
982.0000 |
1.5211 USDT |
1.5148 USDT |
1.5406 USDT |
1.5366 USDT |
| 2024-08-02 |
1.1044 USDT |
361,643.0000 |
1.1411 USDT |
1.1154 USDT |
1.1625 USDT |
1.2064 USDT |
| 2024-08-01 |
0.9345 USDT |
106,142.0000 |
1.0694 USDT |
1.0693 USDT |
1.0996 USDT |
1.0731 USDT |
| 2024-07-31 |
0.8409 USDT |
523,556.0000 |
0.8186 USDT |
0.7943 USDT |
0.8379 USDT |
0.9119 USDT |
| 2024-07-30 |
0.8507 USDT |
283,067.0000 |
0.8632 USDT |
0.8090 USDT |
0.8444 USDT |
0.8739 USDT |
| 2024-07-29 |
0.7708 USDT |
118,301.0000 |
0.8536 USDT |
0.8204 USDT |
0.8518 USDT |
0.8506 USDT |
| 2024-07-28 |
0.7379 USDT |
50,496.0000 |
0.7733 USDT |
0.7576 USDT |
0.7774 USDT |
0.8155 USDT |
| 2024-07-27 |
0.7653 USDT |
322,562.0000 |
0.7299 USDT |
0.7142 USDT |
0.7506 USDT |
0.7733 USDT |
| 2024-07-26 |
0.8407 USDT |
107,107.0000 |
0.8102 USDT |
0.7747 USDT |
0.8019 USDT |
0.8054 USDT |
| 2024-07-25 |
0.9301 USDT |
467,844.0000 |
0.9371 USDT |
0.9144 USDT |
0.9631 USDT |
0.9638 USDT |
| 2024-07-24 |
0.7527 USDT |
294,813.0000 |
0.7101 USDT |
0.7028 USDT |
0.7330 USDT |
0.7588 USDT |
| 2024-07-23 |
0.7331 USDT |
525,339.0000 |
0.7341 USDT |
0.6906 USDT |
0.7433 USDT |
0.7793 USDT |
| 2024-07-22 |
0.6126 USDT |
351,571.0000 |
0.6266 USDT |
0.6156 USDT |
0.6401 USDT |
0.6668 USDT |
| 2024-07-21 |
0.6345 USDT |
1,307,874.0000 |
0.6415 USDT |
0.5929 USDT |
0.6159 USDT |
0.6540 USDT |
| 2024-07-20 |
0.6075 USDT |
455,766.0000 |
0.5658 USDT |
0.5519 USDT |
0.5805 USDT |
0.5858 USDT |
| 2024-07-19 |
0.6960 USDT |
397,624.0000 |
0.6555 USDT |
0.6239 USDT |
0.6431 USDT |
0.6339 USDT |
| 2024-07-18 |
0.6762 USDT |
150,518.0000 |
0.7255 USDT |
0.7239 USDT |
0.7474 USDT |
0.7350 USDT |
| 2024-07-17 |
0.6895 USDT |
12,878,963.0000 |
0.6591 USDT |
0.5977 USDT |
0.6465 USDT |
0.6253 USDT |
| 2024-07-16 |
0.9721 USDT |
378,573.0000 |
0.8788 USDT |
0.8118 USDT |
0.8616 USDT |
0.8767 USDT |
| 2024-07-15 |
1.0654 USDT |
314,600.0000 |
1.0435 USDT |
0.9699 USDT |
1.0061 USDT |
0.9720 USDT |
| 2024-07-14 |
1.3043 USDT |
91,049.0000 |
1.3692 USDT |
1.2475 USDT |
1.2931 USDT |
1.2916 USDT |
| 2024-07-13 |
1.3168 USDT |
298,506.0000 |
1.3443 USDT |
1.2539 USDT |
1.3446 USDT |
1.3125 USDT |
| 2024-07-12 |
1.3938 USDT |
332,577.0000 |
1.3767 USDT |
1.2358 USDT |
1.3244 USDT |
1.3312 USDT |
| 2024-07-11 |
1.2487 USDT |
139,102.0000 |
1.2836 USDT |
1.2409 USDT |
1.2914 USDT |
1.3601 USDT |
| 2024-07-10 |
1.4699 USDT |
37,936.0000 |
1.4191 USDT |
1.4121 USDT |
1.4643 USDT |
1.4818 USDT |
| 2024-07-09 |
1.5406 USDT |
14,662.0000 |
1.5808 USDT |
1.5410 USDT |
1.5542 USDT |
1.5511 USDT |
| 2024-07-08 |
1.6314 USDT |
1,366,212.0000 |
1.5113 USDT |
1.4690 USDT |
1.5999 USDT |
1.6094 USDT |
| 2024-07-07 |
1.6589 USDT |
592,136.0000 |
1.6677 USDT |
1.4618 USDT |
1.5719 USDT |
1.6905 USDT |
| 2024-07-06 |
1.9837 USDT |
510,850.0000 |
2.1056 USDT |
1.5956 USDT |
1.6568 USDT |
1.6444 USDT |
| 2024-07-05 |
2.3919 USDT |
178,239.0000 |
2.1221 USDT |
2.0945 USDT |
2.1981 USDT |
2.1548 USDT |
| 2024-07-04 |
1.5295 USDT |
308,820.0000 |
1.6581 USDT |
1.6581 USDT |
1.7433 USDT |
2.0069 USDT |
| 2024-07-03 |
1.1239 USDT |
140,428.0000 |
1.1403 USDT |
1.1332 USDT |
1.1890 USDT |
1.2195 USDT |
| 2024-07-02 |
0.9963 USDT |
411,988.0000 |
0.9888 USDT |
0.9363 USDT |
0.9849 USDT |
0.9782 USDT |
| 2024-07-01 |
0.9425 USDT |
134,291.0000 |
0.9200 USDT |
0.8921 USDT |
0.9164 USDT |
0.9580 USDT |
| 2024-06-30 |
1.1195 USDT |
436,017.0000 |
1.0823 USDT |
0.9495 USDT |
0.9646 USDT |
0.9623 USDT |
| 2024-06-29 |
1.0552 USDT |
118,151.0000 |
1.0591 USDT |
1.0591 USDT |
1.1149 USDT |
1.1885 USDT |
| 2024-06-28 |
0.9772 USDT |
404,989.0000 |
0.9553 USDT |
0.9472 USDT |
0.9929 USDT |
1.0170 USDT |
| 2024-06-27 |
0.9731 USDT |
916,619.0000 |
0.9995 USDT |
0.9024 USDT |
0.9803 USDT |
0.9972 USDT |
| 2024-06-26 |
0.9600 USDT |
470,659.0000 |
0.9203 USDT |
0.8967 USDT |
0.9693 USDT |
0.9833 USDT |