Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
2.2828 USDT |
102,930.3058 |
2.3495 USDT |
2.2787 USDT |
2.3652 USDT |
2.3404 USDT |
| 2024-11-21 |
2.1442 USDT |
13,465.6759 |
2.3165 USDT |
2.2786 USDT |
2.3483 USDT |
2.2948 USDT |
| 2024-11-20 |
2.1690 USDT |
10,961.1611 |
1.9519 USDT |
1.9180 USDT |
1.9569 USDT |
1.9268 USDT |
| 2024-11-19 |
2.5140 USDT |
184,391.0673 |
2.4199 USDT |
2.1983 USDT |
2.2940 USDT |
2.2940 USDT |
| 2024-11-18 |
2.9401 USDT |
1,085.1258 |
2.7045 USDT |
2.7045 USDT |
2.7208 USDT |
2.7149 USDT |
| 2024-11-17 |
2.8641 USDT |
16,014.1022 |
2.0873 USDT |
2.0200 USDT |
2.0921 USDT |
2.0845 USDT |
| 2024-11-16 |
1.9181 USDT |
709,417.3613 |
1.8747 USDT |
1.8184 USDT |
1.9027 USDT |
2.1708 USDT |
| 2024-11-15 |
1.3732 USDT |
6,405.3952 |
1.5321 USDT |
1.5191 USDT |
1.5745 USDT |
1.5588 USDT |
| 2024-11-14 |
1.3265 USDT |
669,965.4565 |
1.3359 USDT |
1.1860 USDT |
1.2864 USDT |
1.2957 USDT |
| 2024-11-13 |
1.3652 USDT |
539,370.9238 |
1.2680 USDT |
1.2259 USDT |
1.2831 USDT |
1.5157 USDT |
| 2024-11-12 |
1.5557 USDT |
600,704.1386 |
1.4450 USDT |
1.3197 USDT |
1.4151 USDT |
1.4791 USDT |
| 2024-11-11 |
1.5984 USDT |
245,082.0786 |
1.6753 USDT |
1.5957 USDT |
1.6938 USDT |
1.7680 USDT |
| 2024-11-10 |
1.4859 USDT |
13,074.4675 |
1.6483 USDT |
1.6439 USDT |
1.6804 USDT |
1.6548 USDT |
| 2024-11-09 |
1.5397 USDT |
6,604.8362 |
1.3948 USDT |
1.3843 USDT |
1.4174 USDT |
1.3905 USDT |
| 2024-11-08 |
1.3239 USDT |
1,745,805.7809 |
1.1581 USDT |
1.0973 USDT |
1.1752 USDT |
1.3762 USDT |
| 2024-11-07 |
1.0588 USDT |
6,743.6944 |
1.0708 USDT |
1.0461 USDT |
1.0815 USDT |
1.0535 USDT |
| 2024-11-06 |
0.9830 USDT |
5,762.5261 |
1.0410 USDT |
1.0307 USDT |
1.0485 USDT |
1.0414 USDT |
| 2024-11-05 |
0.7823 USDT |
187,932.5677 |
0.8530 USDT |
0.7969 USDT |
0.8279 USDT |
0.8209 USDT |
| 2024-11-04 |
0.7672 USDT |
181,793.0848 |
0.7612 USDT |
0.7142 USDT |
0.7325 USDT |
0.7335 USDT |
| 2024-11-03 |
0.7899 USDT |
528,648.3390 |
0.7878 USDT |
0.7033 USDT |
0.7431 USDT |
0.7746 USDT |
| 2024-11-02 |
0.8931 USDT |
4,831.5748 |
0.8976 USDT |
0.8869 USDT |
0.8983 USDT |
0.8903 USDT |
| 2024-11-01 |
0.9178 USDT |
161,157.2834 |
0.9353 USDT |
0.8748 USDT |
0.8951 USDT |
0.8875 USDT |
| 2024-10-31 |
0.9756 USDT |
291,341.8217 |
0.9658 USDT |
0.8808 USDT |
0.9024 USDT |
0.9133 USDT |
| 2024-10-30 |
1.1026 USDT |
120,023.1483 |
1.0980 USDT |
1.0787 USDT |
1.0990 USDT |
1.0834 USDT |
| 2024-10-29 |
1.0761 USDT |
143,703.6052 |
1.1235 USDT |
1.0719 USDT |
1.1159 USDT |
1.1070 USDT |
| 2024-10-28 |
0.9342 USDT |
237,252.6838 |
0.9012 USDT |
0.8642 USDT |
0.9151 USDT |
0.9331 USDT |
| 2024-10-27 |
0.9569 USDT |
60,991.9284 |
0.9725 USDT |
0.9410 USDT |
0.9631 USDT |
0.9920 USDT |
| 2024-10-26 |
0.8847 USDT |
63,189.6846 |
0.8878 USDT |
0.8850 USDT |
0.9046 USDT |
0.9238 USDT |
| 2024-10-25 |
1.0988 USDT |
380,832.4809 |
1.1279 USDT |
0.9798 USDT |
1.0403 USDT |
1.0241 USDT |
| 2024-10-24 |
1.2060 USDT |
71,179.5493 |
1.1829 USDT |
1.1715 USDT |
1.1975 USDT |
1.2307 USDT |
| 2024-10-23 |
1.1693 USDT |
207,551.3377 |
1.1713 USDT |
1.0517 USDT |
1.1240 USDT |
1.1364 USDT |
| 2024-10-22 |
1.2861 USDT |
248,155.2315 |
1.2740 USDT |
1.2014 USDT |
1.2515 USDT |
1.2538 USDT |
| 2024-10-21 |
1.3868 USDT |
118,929.8336 |
1.3481 USDT |
1.2476 USDT |
1.2961 USDT |
1.3320 USDT |
| 2024-10-20 |
1.3499 USDT |
228,515.0730 |
1.3503 USDT |
1.3411 USDT |
1.3838 USDT |
1.4304 USDT |
| 2024-10-19 |
1.2685 USDT |
56,604.8429 |
1.2061 USDT |
1.1638 USDT |
1.1946 USDT |
1.2035 USDT |
| 2024-10-18 |
1.1172 USDT |
71,521.2238 |
1.1364 USDT |
1.1281 USDT |
1.1476 USDT |
1.1806 USDT |
| 2024-10-17 |
1.0998 USDT |
75,292.5386 |
1.0443 USDT |
1.0156 USDT |
1.0474 USDT |
1.0887 USDT |
| 2024-10-16 |
1.1625 USDT |
96,979.9777 |
1.1310 USDT |
1.1049 USDT |
1.1489 USDT |
1.1750 USDT |
| 2024-10-15 |
1.2112 USDT |
39,008.0398 |
1.1698 USDT |
1.1659 USDT |
1.2365 USDT |
1.2101 USDT |
| 2024-10-14 |
1.1782 USDT |
141,853.1166 |
1.1817 USDT |
1.1734 USDT |
1.2044 USDT |
1.3000 USDT |
| 2024-10-13 |
1.0993 USDT |
6,325.9970 |
1.0350 USDT |
1.0337 USDT |
1.0504 USDT |
1.0425 USDT |
| 2024-10-12 |
1.1619 USDT |
59,873.1587 |
1.1790 USDT |
1.1360 USDT |
1.1483 USDT |
1.1586 USDT |
| 2024-10-11 |
1.0699 USDT |
99,176.0096 |
1.0866 USDT |
1.0779 USDT |
1.1037 USDT |
1.1426 USDT |
| 2024-10-10 |
1.0021 USDT |
423,798.0363 |
1.0301 USDT |
0.9189 USDT |
0.9648 USDT |
0.9765 USDT |
| 2024-10-09 |
1.0654 USDT |
201,165.2341 |
1.0623 USDT |
0.9816 USDT |
1.0139 USDT |
1.0159 USDT |
| 2024-10-08 |
1.1754 USDT |
270,309.7732 |
1.1641 USDT |
1.0775 USDT |
1.1110 USDT |
1.0910 USDT |
| 2024-10-07 |
1.2437 USDT |
292,960.1693 |
1.2062 USDT |
1.1831 USDT |
1.2314 USDT |
1.2085 USDT |
| 2024-10-06 |
1.1659 USDT |
150,239.7860 |
1.2236 USDT |
1.1795 USDT |
1.2035 USDT |
1.1815 USDT |
| 2024-10-05 |
1.0728 USDT |
145,264.4492 |
1.0797 USDT |
0.9951 USDT |
1.0196 USDT |
1.0268 USDT |
| 2024-10-04 |
1.0399 USDT |
4,965.9088 |
1.0963 USDT |
1.0843 USDT |
1.0966 USDT |
1.0912 USDT |