Identifier on DigiFinex: lrc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.7530 USDT |
234,071.8360 LRC |
1.7118 USDT |
1.6575 USDT |
1.6825 USDT |
1.6588 USDT |
| 2022-01-06 |
1.8244 USDT |
3,521,161.7990 LRC |
1.7896 USDT |
1.7581 USDT |
1.7982 USDT |
2.0260 USDT |
| 2022-01-05 |
1.9212 USDT |
1,814,326.4280 LRC |
1.8401 USDT |
1.6468 USDT |
1.8343 USDT |
1.8165 USDT |
| 2022-01-04 |
2.0677 USDT |
204,049.3010 LRC |
2.0615 USDT |
2.0615 USDT |
2.0922 USDT |
2.0786 USDT |
| 2022-01-03 |
2.0656 USDT |
166,326.0560 LRC |
2.0395 USDT |
2.0289 USDT |
2.0595 USDT |
2.0406 USDT |
| 2022-01-02 |
2.0791 USDT |
102,374.4920 LRC |
2.0794 USDT |
2.0651 USDT |
2.0805 USDT |
2.0764 USDT |
| 2022-01-01 |
2.0741 USDT |
179,798.7840 LRC |
2.0775 USDT |
2.0550 USDT |
2.0771 USDT |
2.0833 USDT |
| 2021-12-31 |
2.0534 USDT |
864,939.1090 LRC |
1.9516 USDT |
1.9510 USDT |
1.9860 USDT |
2.0965 USDT |
| 2021-12-30 |
1.9914 USDT |
281,777.2730 LRC |
2.0130 USDT |
1.9750 USDT |
1.9910 USDT |
1.9898 USDT |
| 2021-12-29 |
2.0476 USDT |
78,839.8740 LRC |
2.0291 USDT |
2.0107 USDT |
2.0274 USDT |
2.0240 USDT |
| 2021-12-28 |
2.1539 USDT |
71,190.7000 LRC |
2.0918 USDT |
2.0705 USDT |
2.1088 USDT |
2.0959 USDT |
| 2021-12-27 |
2.3790 USDT |
315,647.2130 LRC |
2.3536 USDT |
2.3198 USDT |
2.3474 USDT |
2.3265 USDT |
| 2021-12-26 |
2.3312 USDT |
314,853.6610 LRC |
2.3362 USDT |
2.3064 USDT |
2.3679 USDT |
2.3660 USDT |
| 2021-12-25 |
2.2655 USDT |
332,758.2240 LRC |
2.2853 USDT |
2.2615 USDT |
2.2925 USDT |
2.2914 USDT |
| 2021-12-24 |
2.3020 USDT |
263,050.9360 LRC |
2.2532 USDT |
2.1784 USDT |
2.2194 USDT |
2.2038 USDT |
| 2021-12-23 |
2.2482 USDT |
432,013.3890 LRC |
2.3266 USDT |
2.2910 USDT |
2.3156 USDT |
2.3062 USDT |
| 2021-12-22 |
2.2943 USDT |
211,470.6010 LRC |
2.2736 USDT |
2.1924 USDT |
2.2813 USDT |
2.1953 USDT |
| 2021-12-21 |
2.2353 USDT |
1,145,337.6770 LRC |
2.3344 USDT |
2.3154 USDT |
2.3635 USDT |
2.3663 USDT |
| 2021-12-20 |
1.9780 USDT |
361,151.9900 LRC |
2.0101 USDT |
2.0011 USDT |
2.0165 USDT |
2.0082 USDT |
| 2021-12-19 |
2.0664 USDT |
136,292.9550 LRC |
2.0399 USDT |
2.0259 USDT |
2.0458 USDT |
2.0457 USDT |
| 2021-12-18 |
2.0635 USDT |
111,266.7490 LRC |
2.0813 USDT |
2.0655 USDT |
2.0894 USDT |
2.0771 USDT |
| 2021-12-17 |
2.0800 USDT |
35,412.3050 LRC |
2.0641 USDT |
2.0474 USDT |
2.0671 USDT |
2.0482 USDT |
| 2021-12-16 |
2.2415 USDT |
468,841.7120 LRC |
2.1849 USDT |
2.1054 USDT |
2.1521 USDT |
2.1170 USDT |
| 2021-12-15 |
2.1483 USDT |
675,838.3970 LRC |
2.2006 USDT |
2.1998 USDT |
2.2429 USDT |
2.2259 USDT |
| 2021-12-14 |
2.1645 USDT |
41,661.3300 LRC |
2.1859 USDT |
2.1673 USDT |
2.1879 USDT |
2.1708 USDT |
| 2021-12-13 |
2.4076 USDT |
971,054.0040 LRC |
2.1760 USDT |
2.0635 USDT |
2.1130 USDT |
2.1118 USDT |
| 2021-12-12 |
2.4058 USDT |
206,748.0230 LRC |
2.4575 USDT |
2.4315 USDT |
2.4589 USDT |
2.4537 USDT |
| 2021-12-11 |
2.3607 USDT |
265,177.2160 LRC |
2.3727 USDT |
2.3542 USDT |
2.3836 USDT |
2.3871 USDT |
| 2021-12-10 |
2.4629 USDT |
424,414.2600 LRC |
2.3869 USDT |
2.3781 USDT |
2.4156 USDT |
2.4037 USDT |
| 2021-12-09 |
2.5291 USDT |
232,254.8140 LRC |
2.5839 USDT |
2.5442 USDT |
2.6206 USDT |
2.5593 USDT |
| 2021-12-08 |
2.6030 USDT |
4,978,243.2960 LRC |
2.5657 USDT |
2.5611 USDT |
2.7584 USDT |
2.6843 USDT |
| 2021-12-07 |
2.5152 USDT |
506,622.5900 LRC |
2.4472 USDT |
2.3926 USDT |
2.4639 USDT |
2.4606 USDT |
| 2021-12-06 |
2.1218 USDT |
1,153,452.2820 LRC |
2.2657 USDT |
2.2635 USDT |
2.4236 USDT |
2.4394 USDT |
| 2021-12-05 |
2.1688 USDT |
520,524.5330 LRC |
2.0472 USDT |
1.9676 USDT |
2.0194 USDT |
1.9854 USDT |
| 2021-12-04 |
2.0414 USDT |
477,507.6330 LRC |
2.1893 USDT |
2.1454 USDT |
2.2310 USDT |
2.2265 USDT |
| 2021-12-03 |
2.4806 USDT |
57,323.2310 LRC |
2.3715 USDT |
2.3595 USDT |
2.3976 USDT |
2.3931 USDT |
| 2021-12-02 |
2.6556 USDT |
27,881.7050 LRC |
2.6587 USDT |
2.6312 USDT |
2.6593 USDT |
2.6366 USDT |
| 2021-12-01 |
2.8206 USDT |
404,401.6590 LRC |
2.8082 USDT |
2.7165 USDT |
2.7497 USDT |
2.7497 USDT |
| 2021-11-30 |
2.8235 USDT |
96,960.9290 LRC |
2.7873 USDT |
2.7400 USDT |
2.7890 USDT |
2.7792 USDT |
| 2021-11-29 |
2.9974 USDT |
105,838.5900 LRC |
2.9387 USDT |
2.8991 USDT |
2.9287 USDT |
2.9265 USDT |
| 2021-11-28 |
2.7910 USDT |
296,392.9710 LRC |
2.8902 USDT |
2.8603 USDT |
2.9587 USDT |
2.9348 USDT |
| 2021-11-27 |
2.9505 USDT |
29,924.4930 LRC |
2.9204 USDT |
2.8950 USDT |
2.9267 USDT |
2.9245 USDT |
| 2021-11-26 |
3.0250 USDT |
134,201.1510 LRC |
2.9003 USDT |
2.8380 USDT |
2.9434 USDT |
2.8515 USDT |
| 2021-11-25 |
3.4265 USDT |
285,093.9840 LRC |
3.2479 USDT |
3.2346 USDT |
3.3325 USDT |
3.3256 USDT |
| 2021-11-24 |
3.1140 USDT |
210,042.1200 LRC |
3.0553 USDT |
3.0216 USDT |
3.1224 USDT |
3.1222 USDT |
| 2021-11-23 |
3.0256 USDT |
702,708.5980 LRC |
3.4357 USDT |
3.2662 USDT |
3.3736 USDT |
3.2749 USDT |
| 2021-11-22 |
2.6255 USDT |
349,576.6700 LRC |
2.4832 USDT |
2.4767 USDT |
2.5531 USDT |
2.5846 USDT |
| 2021-11-21 |
2.4956 USDT |
41,906.6910 LRC |
2.4627 USDT |
2.4011 USDT |
2.4653 USDT |
2.4443 USDT |
| 2021-11-20 |
2.6483 USDT |
36,830.8270 LRC |
2.5557 USDT |
2.5482 USDT |
2.5735 USDT |
2.5667 USDT |
| 2021-11-19 |
2.5829 USDT |
153,437.4640 LRC |
2.8162 USDT |
2.7940 USDT |
2.8918 USDT |
2.8011 USDT |