Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.3458 USDT |
200,581.2271 |
0.3318 USDT |
0.3288 USDT |
0.3407 USDT |
0.3400 USDT |
| 2022-04-16 |
0.3494 USDT |
114,116.4027 |
0.3412 USDT |
0.3390 USDT |
0.3469 USDT |
0.3506 USDT |
| 2022-04-15 |
0.3440 USDT |
126,710.7878 |
0.3419 USDT |
0.3375 USDT |
0.3454 USDT |
0.3473 USDT |
| 2022-04-14 |
0.3619 USDT |
252,977.8004 |
0.3312 USDT |
0.3256 USDT |
0.3406 USDT |
0.3398 USDT |
| 2022-04-13 |
0.3720 USDT |
208,121.3093 |
0.3731 USDT |
0.3705 USDT |
0.3836 USDT |
0.3836 USDT |
| 2022-04-12 |
0.3478 USDT |
1,430,862.6084 |
0.3381 USDT |
0.3205 USDT |
0.3417 USDT |
0.3676 USDT |
| 2022-04-11 |
0.3826 USDT |
1,370,319.2015 |
0.3512 USDT |
0.3281 USDT |
0.3452 USDT |
0.3388 USDT |
| 2022-04-10 |
0.5081 USDT |
185,105.8830 |
0.5110 USDT |
0.5096 USDT |
0.5260 USDT |
0.5261 USDT |
| 2022-04-09 |
0.5014 USDT |
167,950.3079 |
0.4994 USDT |
0.4993 USDT |
0.5118 USDT |
0.5118 USDT |
| 2022-04-08 |
0.5343 USDT |
586,858.9141 |
0.5182 USDT |
0.4619 USDT |
0.4700 USDT |
0.4677 USDT |
| 2022-04-07 |
0.5326 USDT |
162,953.8812 |
0.5580 USDT |
0.5366 USDT |
0.5611 USDT |
0.5753 USDT |
| 2022-04-06 |
0.5941 USDT |
554,159.2568 |
0.5461 USDT |
0.4924 USDT |
0.5181 USDT |
0.5170 USDT |
| 2022-04-05 |
0.8353 USDT |
296,209.6461 |
0.8017 USDT |
0.7441 USDT |
0.7712 USDT |
0.7801 USDT |
| 2022-04-04 |
0.8181 USDT |
228,072.6436 |
0.7833 USDT |
0.7752 USDT |
0.8452 USDT |
0.8309 USDT |
| 2022-04-03 |
0.8829 USDT |
107,234.1321 |
0.9032 USDT |
0.8873 USDT |
0.9125 USDT |
0.9260 USDT |
| 2022-04-02 |
0.9533 USDT |
149,117.2125 |
0.8583 USDT |
0.8583 USDT |
0.8983 USDT |
0.8832 USDT |
| 2022-04-01 |
0.9060 USDT |
190,310.0654 |
1.0139 USDT |
0.9703 USDT |
0.9966 USDT |
0.9890 USDT |
| 2022-03-31 |
1.1118 USDT |
142,826.9924 |
0.9316 USDT |
0.8947 USDT |
0.9543 USDT |
0.8977 USDT |
| 2022-03-30 |
1.2535 USDT |
176,158.1877 |
1.1729 USDT |
1.1477 USDT |
1.1876 USDT |
1.2387 USDT |
| 2022-03-29 |
1.2198 USDT |
707,600.6295 |
1.2064 USDT |
1.1577 USDT |
1.2988 USDT |
1.2717 USDT |
| 2022-03-28 |
1.0976 USDT |
926,212.9945 |
1.2531 USDT |
1.0850 USDT |
1.1948 USDT |
1.1840 USDT |
| 2022-03-27 |
0.8941 USDT |
189,214.9614 |
0.8310 USDT |
0.8267 USDT |
0.8450 USDT |
0.9047 USDT |
| 2022-03-26 |
0.9351 USDT |
198,984.7692 |
0.9040 USDT |
0.8560 USDT |
0.8724 USDT |
0.8622 USDT |
| 2022-03-25 |
0.9895 USDT |
156,412.5208 |
0.8352 USDT |
0.8022 USDT |
0.8357 USDT |
0.8235 USDT |
| 2022-03-24 |
0.9760 USDT |
199,865.8238 |
0.9280 USDT |
0.9259 USDT |
0.9564 USDT |
0.9375 USDT |
| 2022-03-23 |
0.9349 USDT |
1,403,302.8455 |
0.9975 USDT |
0.9849 USDT |
1.0855 USDT |
1.1016 USDT |
| 2022-03-22 |
0.4567 USDT |
283,336.8642 |
0.4549 USDT |
0.4304 USDT |
0.4459 USDT |
0.4422 USDT |
| 2022-03-21 |
0.4654 USDT |
120,398.6231 |
0.4414 USDT |
0.4330 USDT |
0.4434 USDT |
0.4374 USDT |
| 2022-03-20 |
0.5830 USDT |
430,037.0697 |
0.4712 USDT |
0.4567 USDT |
0.4774 USDT |
0.4775 USDT |
| 2022-03-19 |
0.5429 USDT |
923,645.3038 |
0.6300 USDT |
0.5852 USDT |
0.6440 USDT |
0.6655 USDT |
| 2022-03-18 |
0.3252 USDT |
252,398.3533 |
0.3687 USDT |
0.3420 USDT |
0.3486 USDT |
0.3485 USDT |
| 2022-03-17 |
0.3397 USDT |
176,870.8745 |
0.3316 USDT |
0.3198 USDT |
0.3280 USDT |
0.3257 USDT |
| 2022-03-16 |
0.3048 USDT |
1,569,644.6066 |
0.3005 USDT |
0.2847 USDT |
0.3043 USDT |
0.3292 USDT |
| 2022-03-15 |
0.2864 USDT |
415,028.5318 |
0.3013 USDT |
0.2835 USDT |
0.2934 USDT |
0.2864 USDT |
| 2022-03-14 |
0.2995 USDT |
125,327.6507 |
0.2956 USDT |
0.2936 USDT |
0.2990 USDT |
0.3028 USDT |
| 2022-03-13 |
0.3253 USDT |
227,540.6567 |
0.3248 USDT |
0.3135 USDT |
0.3199 USDT |
0.3241 USDT |
| 2022-03-12 |
0.3306 USDT |
91,408.8205 |
0.3292 USDT |
0.3218 USDT |
0.3247 USDT |
0.3233 USDT |
| 2022-03-11 |
0.3399 USDT |
266,707.4611 |
0.3222 USDT |
0.3169 USDT |
0.3277 USDT |
0.3287 USDT |
| 2022-03-10 |
0.3400 USDT |
409,327.8790 |
0.3361 USDT |
0.3343 USDT |
0.3589 USDT |
0.3557 USDT |
| 2022-03-09 |
0.4114 USDT |
193,770.0455 |
0.3976 USDT |
0.3812 USDT |
0.3901 USDT |
0.3875 USDT |
| 2022-03-08 |
0.3747 USDT |
280,227.1822 |
0.3901 USDT |
0.3636 USDT |
0.3720 USDT |
0.3715 USDT |
| 2022-03-07 |
0.3507 USDT |
1,203,017.7509 |
0.3587 USDT |
0.3062 USDT |
0.3266 USDT |
0.3231 USDT |
| 2022-03-06 |
0.4164 USDT |
353,187.0655 |
0.4085 USDT |
0.3852 USDT |
0.3996 USDT |
0.3988 USDT |
| 2022-03-05 |
0.4287 USDT |
231,746.8171 |
0.4583 USDT |
0.4376 USDT |
0.4507 USDT |
0.4448 USDT |
| 2022-03-04 |
0.4473 USDT |
797,082.3071 |
0.4065 USDT |
0.3868 USDT |
0.4120 USDT |
0.4079 USDT |
| 2022-03-03 |
0.5203 USDT |
340,745.1604 |
0.4828 USDT |
0.4718 USDT |
0.4925 USDT |
0.5018 USDT |
| 2022-03-02 |
0.5999 USDT |
198,862.9206 |
0.5447 USDT |
0.5409 USDT |
0.5540 USDT |
0.5715 USDT |
| 2022-03-01 |
0.6097 USDT |
510,043.1615 |
0.5922 USDT |
0.5784 USDT |
0.6104 USDT |
0.6199 USDT |
| 2022-02-28 |
0.4734 USDT |
151,682.5662 |
0.5353 USDT |
0.5245 USDT |
0.5379 USDT |
0.5393 USDT |
| 2022-02-27 |
0.4799 USDT |
1,188,887.7734 |
0.4278 USDT |
0.4013 USDT |
0.4341 USDT |
0.4244 USDT |