Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0221 USDT |
11,485,330.7154 |
0.0211 USDT |
0.0202 USDT |
0.0212 USDT |
0.0211 USDT |
| 2022-06-05 |
0.0169 USDT |
5,181,356.7572 |
0.0171 USDT |
0.0168 USDT |
0.0173 USDT |
0.0174 USDT |
| 2022-06-04 |
0.0172 USDT |
6,097,514.1952 |
0.0177 USDT |
0.0171 USDT |
0.0177 USDT |
0.0181 USDT |
| 2022-06-03 |
0.0192 USDT |
8,231,848.2039 |
0.0175 USDT |
0.0172 USDT |
0.0177 USDT |
0.0184 USDT |
| 2022-06-02 |
0.0198 USDT |
10,176,834.3356 |
0.0204 USDT |
0.0201 USDT |
0.0211 USDT |
0.0221 USDT |
| 2022-06-01 |
0.0238 USDT |
18,254,098.4105 |
0.0208 USDT |
0.0171 USDT |
0.0192 USDT |
0.0178 USDT |
| 2022-05-31 |
0.0232 USDT |
11,287,973.6143 |
0.0225 USDT |
0.0217 USDT |
0.0228 USDT |
0.0243 USDT |
| 2022-05-30 |
0.0215 USDT |
18,870,779.1448 |
0.0241 USDT |
0.0234 USDT |
0.0247 USDT |
0.0254 USDT |
| 2022-05-29 |
0.0161 USDT |
18,668,668.4568 |
0.0164 USDT |
0.0160 USDT |
0.0166 USDT |
0.0169 USDT |
| 2022-05-28 |
0.0162 USDT |
9,551,778.5926 |
0.0168 USDT |
0.0156 USDT |
0.0164 USDT |
0.0164 USDT |
| 2022-05-27 |
0.0176 USDT |
12,574,747.8713 |
0.0163 USDT |
0.0145 USDT |
0.0156 USDT |
0.0164 USDT |
| 2022-05-26 |
0.0268 USDT |
17,018,758.6472 |
0.0240 USDT |
0.0210 USDT |
0.0224 USDT |
0.0223 USDT |
| 2022-05-25 |
0.0322 USDT |
40,839,291.3149 |
0.0323 USDT |
0.0305 USDT |
0.0332 USDT |
0.0369 USDT |
| 2022-05-24 |
0.0291 USDT |
17,909,918.5800 |
0.0263 USDT |
0.0260 USDT |
0.0274 USDT |
0.0280 USDT |
| 2022-05-23 |
0.0362 USDT |
43,519,098.4431 |
0.0383 USDT |
0.0303 USDT |
0.0317 USDT |
0.0308 USDT |
| 2022-05-22 |
0.0228 USDT |
6,085,171.7071 |
0.0231 USDT |
0.0227 USDT |
0.0233 USDT |
0.0244 USDT |
| 2022-05-21 |
0.0214 USDT |
7,378,949.9486 |
0.0223 USDT |
0.0211 USDT |
0.0217 USDT |
0.0216 USDT |
| 2022-05-20 |
0.0219 USDT |
18,544,020.8564 |
0.0213 USDT |
0.0206 USDT |
0.0220 USDT |
0.0214 USDT |
| 2022-05-19 |
0.0195 USDT |
9,714,061.3706 |
0.0210 USDT |
0.0196 USDT |
0.0211 USDT |
0.0209 USDT |
| 2022-05-18 |
0.0216 USDT |
13,723,883.6799 |
0.0193 USDT |
0.0185 USDT |
0.0192 USDT |
0.0190 USDT |
| 2022-05-17 |
0.0235 USDT |
21,863,857.0681 |
0.0226 USDT |
0.0211 USDT |
0.0232 USDT |
0.0243 USDT |
| 2022-05-16 |
0.0224 USDT |
19,279,219.6502 |
0.0218 USDT |
0.0205 USDT |
0.0215 USDT |
0.0206 USDT |
| 2022-05-15 |
0.0234 USDT |
23,528,387.4598 |
0.0248 USDT |
0.0239 USDT |
0.0253 USDT |
0.0278 USDT |
| 2022-05-14 |
0.0217 USDT |
28,454,820.2220 |
0.0212 USDT |
0.0201 USDT |
0.0213 USDT |
0.0203 USDT |
| 2022-05-13 |
0.0257 USDT |
30,612,875.8757 |
0.0232 USDT |
0.0221 USDT |
0.0239 USDT |
0.0237 USDT |
| 2022-05-12 |
0.0147 USDT |
27,634,096.9615 |
0.0146 USDT |
0.0119 USDT |
0.0131 USDT |
0.0137 USDT |
| 2022-05-11 |
0.0379 USDT |
30,335,657.1636 |
0.0213 USDT |
0.0153 USDT |
0.0199 USDT |
0.0201 USDT |
| 2022-05-10 |
0.0645 USDT |
17,045,214.8573 |
0.0675 USDT |
0.0524 USDT |
0.0598 USDT |
0.0552 USDT |
| 2022-05-09 |
0.0735 USDT |
28,380,118.3180 |
0.0615 USDT |
0.0584 USDT |
0.0652 USDT |
0.0653 USDT |
| 2022-05-08 |
0.1130 USDT |
1,325,015.9291 |
0.1075 USDT |
0.1028 USDT |
0.1081 USDT |
0.1032 USDT |
| 2022-05-07 |
0.1337 USDT |
1,056,722.7884 |
0.1333 USDT |
0.1239 USDT |
0.1306 USDT |
0.1278 USDT |
| 2022-05-06 |
0.1431 USDT |
1,868,475.1268 |
0.1427 USDT |
0.1338 USDT |
0.1403 USDT |
0.1425 USDT |
| 2022-05-05 |
0.1790 USDT |
3,164,440.5539 |
0.1444 USDT |
0.1357 USDT |
0.1471 USDT |
0.1499 USDT |
| 2022-05-04 |
0.1647 USDT |
4,015,613.0178 |
0.1615 USDT |
0.1578 USDT |
0.1844 USDT |
0.2089 USDT |
| 2022-05-03 |
0.1603 USDT |
1,562,054.8331 |
0.1509 USDT |
0.1391 USDT |
0.1450 USDT |
0.1477 USDT |
| 2022-05-02 |
0.1575 USDT |
9,605,028.9289 |
0.1441 USDT |
0.1435 USDT |
0.1548 USDT |
0.1633 USDT |
| 2022-05-01 |
0.1362 USDT |
2,882,706.8545 |
0.1701 USDT |
0.1474 USDT |
0.1575 USDT |
0.1529 USDT |
| 2022-04-30 |
0.1430 USDT |
14,180,772.0276 |
0.1606 USDT |
0.1102 USDT |
0.1513 USDT |
0.1285 USDT |
| 2022-04-29 |
0.2227 USDT |
2,558,596.8436 |
0.2213 USDT |
0.1876 USDT |
0.2013 USDT |
0.1990 USDT |
| 2022-04-28 |
0.2558 USDT |
542,331.1648 |
0.2598 USDT |
0.2407 USDT |
0.2535 USDT |
0.2431 USDT |
| 2022-04-27 |
0.2585 USDT |
576,318.3660 |
0.2499 USDT |
0.2446 USDT |
0.2518 USDT |
0.2674 USDT |
| 2022-04-26 |
0.2678 USDT |
1,481,936.5208 |
0.2549 USDT |
0.2278 USDT |
0.2405 USDT |
0.2402 USDT |
| 2022-04-25 |
0.2782 USDT |
425,903.1064 |
0.2950 USDT |
0.2891 USDT |
0.3024 USDT |
0.3023 USDT |
| 2022-04-24 |
0.3369 USDT |
227,334.4659 |
0.3223 USDT |
0.3097 USDT |
0.3180 USDT |
0.3160 USDT |
| 2022-04-23 |
0.3721 USDT |
160,671.7087 |
0.3634 USDT |
0.3581 USDT |
0.3669 USDT |
0.3604 USDT |
| 2022-04-22 |
0.3833 USDT |
720,603.6863 |
0.3949 USDT |
0.3796 USDT |
0.3993 USDT |
0.4005 USDT |
| 2022-04-21 |
0.3820 USDT |
1,324,730.7988 |
0.3514 USDT |
0.3257 USDT |
0.3482 USDT |
0.3482 USDT |
| 2022-04-20 |
0.4344 USDT |
381,910.2715 |
0.3729 USDT |
0.3722 USDT |
0.3949 USDT |
0.3972 USDT |
| 2022-04-19 |
0.3963 USDT |
216,277.9433 |
0.4012 USDT |
0.3969 USDT |
0.4051 USDT |
0.4166 USDT |
| 2022-04-18 |
0.3468 USDT |
837,494.4969 |
0.3690 USDT |
0.3568 USDT |
0.3727 USDT |
0.3872 USDT |