Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.9603 USDT |
26,007.4010 |
0.9389 USDT |
0.9260 USDT |
0.9522 USDT |
0.9277 USDT |
| 2024-10-02 |
1.0867 USDT |
647,030.2508 |
1.0783 USDT |
0.9627 USDT |
1.0204 USDT |
1.0145 USDT |
| 2024-10-01 |
1.2382 USDT |
10,826.6309 |
1.0722 USDT |
1.0559 USDT |
1.0875 USDT |
1.0562 USDT |
| 2024-09-30 |
1.6703 USDT |
28,918.6388 |
1.5194 USDT |
1.4645 USDT |
1.5414 USDT |
1.4645 USDT |
| 2024-09-29 |
1.7012 USDT |
56,841.7253 |
1.7795 USDT |
1.7478 USDT |
1.7856 USDT |
1.7686 USDT |
| 2024-09-28 |
1.7875 USDT |
46,872.4209 |
1.7617 USDT |
1.6603 USDT |
1.7270 USDT |
1.7066 USDT |
| 2024-09-27 |
1.8320 USDT |
120,736.6970 |
1.8339 USDT |
1.7800 USDT |
1.8400 USDT |
1.8534 USDT |
| 2024-09-26 |
1.6786 USDT |
137,501.6813 |
1.6926 USDT |
1.6631 USDT |
1.7289 USDT |
1.7436 USDT |
| 2024-09-25 |
1.5345 USDT |
165,277.2757 |
1.6058 USDT |
1.5052 USDT |
1.5884 USDT |
1.6675 USDT |
| 2024-09-24 |
1.3400 USDT |
87,234.6821 |
1.3299 USDT |
1.3135 USDT |
1.3478 USDT |
1.4268 USDT |
| 2024-09-23 |
1.2872 USDT |
166,639.8052 |
1.2999 USDT |
1.2906 USDT |
1.3323 USDT |
1.3504 USDT |
| 2024-09-22 |
1.3196 USDT |
97,499.7165 |
1.2428 USDT |
1.2129 USDT |
1.2540 USDT |
1.2336 USDT |
| 2024-09-21 |
1.3626 USDT |
40,340.7402 |
1.3734 USDT |
1.3591 USDT |
1.3776 USDT |
1.3673 USDT |
| 2024-09-20 |
1.3537 USDT |
70,612.3739 |
1.2933 USDT |
1.2528 USDT |
1.3035 USDT |
1.3421 USDT |
| 2024-09-19 |
1.3264 USDT |
68,809.9858 |
1.3960 USDT |
1.3047 USDT |
1.3407 USDT |
1.3351 USDT |
| 2024-09-18 |
1.0777 USDT |
193,102.2555 |
1.1068 USDT |
1.0603 USDT |
1.1186 USDT |
1.1924 USDT |
| 2024-09-17 |
1.1073 USDT |
107,502.6019 |
1.1212 USDT |
1.0718 USDT |
1.1091 USDT |
1.0947 USDT |
| 2024-09-16 |
1.0987 USDT |
130,992.7918 |
1.0657 USDT |
1.0121 USDT |
1.0410 USDT |
1.0204 USDT |
| 2024-09-15 |
1.2313 USDT |
147,712.0408 |
1.2278 USDT |
1.1348 USDT |
1.1860 USDT |
1.1690 USDT |
| 2024-09-14 |
1.3082 USDT |
80,857.5537 |
1.2928 USDT |
1.2305 USDT |
1.2571 USDT |
1.2490 USDT |
| 2024-09-13 |
1.2761 USDT |
154,972.1285 |
1.2403 USDT |
1.2347 USDT |
1.3318 USDT |
1.3414 USDT |
| 2024-09-12 |
1.2670 USDT |
124,712.3248 |
1.2611 USDT |
1.2086 USDT |
1.2622 USDT |
1.2699 USDT |
| 2024-09-11 |
1.2358 USDT |
141,125.2138 |
1.1817 USDT |
1.1730 USDT |
1.2462 USDT |
1.2416 USDT |
| 2024-09-10 |
1.3072 USDT |
131,902.1764 |
1.2652 USDT |
1.2428 USDT |
1.2972 USDT |
1.3429 USDT |
| 2024-09-09 |
1.2633 USDT |
105,199.6134 |
1.2938 USDT |
1.2897 USDT |
1.3389 USDT |
1.3540 USDT |
| 2024-09-08 |
1.2106 USDT |
153,675.6745 |
1.1814 USDT |
1.1468 USDT |
1.1702 USDT |
1.2428 USDT |
| 2024-09-07 |
1.1198 USDT |
118,713.2442 |
1.1463 USDT |
1.1286 USDT |
1.1533 USDT |
1.1509 USDT |
| 2024-09-06 |
1.2501 USDT |
27,662.0677 |
1.2434 USDT |
1.2058 USDT |
1.2550 USDT |
1.2207 USDT |
| 2024-09-05 |
1.3108 USDT |
184,752.0492 |
1.2696 USDT |
1.2042 USDT |
1.2236 USDT |
1.2111 USDT |
| 2024-09-04 |
1.2766 USDT |
249,454.7057 |
1.3957 USDT |
1.3240 USDT |
1.3969 USDT |
1.3978 USDT |
| 2024-09-03 |
1.4182 USDT |
101,460.2182 |
1.2827 USDT |
1.2596 USDT |
1.3059 USDT |
1.3230 USDT |
| 2024-09-02 |
1.3473 USDT |
128,846.5147 |
1.4745 USDT |
1.4319 USDT |
1.4823 USDT |
1.5596 USDT |
| 2024-09-01 |
1.3721 USDT |
208,928.9072 |
1.3629 USDT |
1.2784 USDT |
1.3375 USDT |
1.3270 USDT |
| 2024-08-31 |
1.5115 USDT |
130,292.7244 |
1.4436 USDT |
1.4354 USDT |
1.4937 USDT |
1.5035 USDT |
| 2024-08-30 |
1.3862 USDT |
127,006.7374 |
1.3440 USDT |
1.3393 USDT |
1.4353 USDT |
1.4810 USDT |
| 2024-08-29 |
1.5145 USDT |
168,354.0786 |
1.5773 USDT |
1.3873 USDT |
1.4652 USDT |
1.4272 USDT |
| 2024-08-28 |
1.5473 USDT |
327,816.5783 |
1.5149 USDT |
1.4313 USDT |
1.5005 USDT |
1.4915 USDT |
| 2024-08-27 |
1.8928 USDT |
194,223.8381 |
1.9001 USDT |
1.6249 USDT |
1.6938 USDT |
1.6648 USDT |
| 2024-08-26 |
2.2316 USDT |
71,067.9048 |
2.0717 USDT |
1.9344 USDT |
1.9918 USDT |
1.9695 USDT |
| 2024-08-25 |
2.4502 USDT |
73,408.8486 |
2.4578 USDT |
2.4091 USDT |
2.4615 USDT |
2.4581 USDT |
| 2024-08-24 |
2.6014 USDT |
67,253.1054 |
2.5930 USDT |
2.5081 USDT |
2.6070 USDT |
2.5319 USDT |
| 2024-08-23 |
2.2408 USDT |
111,368.3682 |
2.2404 USDT |
2.2344 USDT |
2.3086 USDT |
2.5359 USDT |
| 2024-08-22 |
2.0010 USDT |
22,158.8546 |
1.9839 USDT |
1.9414 USDT |
1.9685 USDT |
1.9611 USDT |
| 2024-08-21 |
1.8907 USDT |
92,384.7745 |
1.9307 USDT |
1.9138 USDT |
2.0286 USDT |
2.0189 USDT |
| 2024-08-20 |
1.7779 USDT |
117,325.3496 |
1.7970 USDT |
1.6221 USDT |
1.6914 USDT |
1.7793 USDT |
| 2024-08-19 |
1.6324 USDT |
65,066.0463 |
1.6515 USDT |
1.6236 USDT |
1.6929 USDT |
1.7515 USDT |
| 2024-08-18 |
1.5411 USDT |
54,052.3758 |
1.6487 USDT |
1.6220 USDT |
1.6630 USDT |
1.7097 USDT |
| 2024-08-17 |
1.4459 USDT |
47,600.6599 |
1.4676 USDT |
1.4239 USDT |
1.4471 USDT |
1.4385 USDT |
| 2024-08-16 |
1.4430 USDT |
135,960.8254 |
1.4342 USDT |
1.3918 USDT |
1.5082 USDT |
1.4959 USDT |
| 2024-08-15 |
1.5339 USDT |
295,048.0122 |
1.6802 USDT |
1.3703 USDT |
1.4395 USDT |
1.4273 USDT |