Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0335 USDT |
10,499,149.2006 |
0.0347 USDT |
0.0326 USDT |
0.0348 USDT |
0.0341 USDT |
| 2024-03-16 |
0.0410 USDT |
33,279,257.9901 |
0.0365 USDT |
0.0299 USDT |
0.0342 USDT |
0.0364 USDT |
| 2024-03-15 |
0.0524 USDT |
15,806,012.4111 |
0.0525 USDT |
0.0465 USDT |
0.0488 USDT |
0.0501 USDT |
| 2024-03-14 |
0.0554 USDT |
32,947,535.4385 |
0.0603 USDT |
0.0532 USDT |
0.0614 USDT |
0.0629 USDT |
| 2024-03-13 |
0.0380 USDT |
5,385,463.3206 |
0.0365 USDT |
0.0352 USDT |
0.0364 USDT |
0.0375 USDT |
| 2024-03-12 |
0.0357 USDT |
34,061,623.5453 |
0.0353 USDT |
0.0291 USDT |
0.0342 USDT |
0.0340 USDT |
| 2024-03-11 |
0.0382 USDT |
8,407,190.9686 |
0.0407 USDT |
0.0385 USDT |
0.0398 USDT |
0.0400 USDT |
| 2024-03-10 |
0.0283 USDT |
24,830,725.4253 |
0.0295 USDT |
0.0257 USDT |
0.0281 USDT |
0.0279 USDT |
| 2024-03-09 |
0.0251 USDT |
9,027,375.1113 |
0.0246 USDT |
0.0243 USDT |
0.0250 USDT |
0.0281 USDT |
| 2024-03-08 |
0.0232 USDT |
61,105,344.9279 |
0.0237 USDT |
0.0195 USDT |
0.0228 USDT |
0.0232 USDT |
| 2024-03-07 |
0.0247 USDT |
10,971,107.9267 |
0.0265 USDT |
0.0251 USDT |
0.0259 USDT |
0.0267 USDT |
| 2024-03-06 |
0.0190 USDT |
26,388,153.4333 |
0.0220 USDT |
0.0207 USDT |
0.0229 USDT |
0.0231 USDT |
| 2024-03-05 |
0.0217 USDT |
222,716,959.1415 |
0.0259 USDT |
0.0108 USDT |
0.0171 USDT |
0.0177 USDT |
| 2024-03-04 |
0.0224 USDT |
30,873,567.3270 |
0.0220 USDT |
0.0190 USDT |
0.0210 USDT |
0.0215 USDT |
| 2024-03-03 |
0.0209 USDT |
56,642,724.9504 |
0.0206 USDT |
0.0203 USDT |
0.0213 USDT |
0.0248 USDT |
| 2024-03-02 |
0.0192 USDT |
40,456,277.8596 |
0.0196 USDT |
0.0185 USDT |
0.0205 USDT |
0.0217 USDT |
| 2024-03-01 |
0.0160 USDT |
9,091,669.2481 |
0.0167 USDT |
0.0163 USDT |
0.0168 USDT |
0.0175 USDT |
| 2024-02-29 |
0.0156 USDT |
28,519,817.0072 |
0.0167 USDT |
0.0149 USDT |
0.0155 USDT |
0.0153 USDT |
| 2024-02-28 |
0.0142 USDT |
135,786,304.4993 |
0.0164 USDT |
0.0099 USDT |
0.0137 USDT |
0.0131 USDT |
| 2024-02-27 |
0.0156 USDT |
9,252,103.3209 |
0.0153 USDT |
0.0151 USDT |
0.0157 USDT |
0.0158 USDT |
| 2024-02-26 |
0.0146 USDT |
12,295,856.2437 |
0.0149 USDT |
0.0146 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-02-25 |
0.0143 USDT |
6,482,861.9743 |
0.0141 USDT |
0.0141 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-02-24 |
0.0138 USDT |
7,356,370.9640 |
0.0133 USDT |
0.0133 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-02-23 |
0.0116 USDT |
27,409,257.8489 |
0.0120 USDT |
0.0112 USDT |
0.0120 USDT |
0.0122 USDT |
| 2024-02-22 |
0.0116 USDT |
12,625,979.3724 |
0.0121 USDT |
0.0118 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-02-21 |
0.0108 USDT |
16,453,839.9504 |
0.0104 USDT |
0.0097 USDT |
0.0101 USDT |
0.0102 USDT |
| 2024-02-20 |
0.0123 USDT |
9,705,878.1553 |
0.0113 USDT |
0.0113 USDT |
0.0116 USDT |
0.0124 USDT |
| 2024-02-19 |
0.0129 USDT |
5,420,510.5135 |
0.0132 USDT |
0.0131 USDT |
0.0134 USDT |
0.0138 USDT |
| 2024-02-18 |
0.0125 USDT |
6,159,340.6403 |
0.0119 USDT |
0.0118 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-02-17 |
0.0109 USDT |
6,025,063.7476 |
0.0108 USDT |
0.0108 USDT |
0.0110 USDT |
0.0112 USDT |
| 2024-02-16 |
0.0114 USDT |
8,541,403.9365 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0112 USDT |
| 2024-02-15 |
0.0115 USDT |
13,739,925.3038 |
0.0115 USDT |
0.0112 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-02-14 |
0.0107 USDT |
4,951,924.0091 |
0.0109 USDT |
0.0108 USDT |
0.0111 USDT |
0.0112 USDT |
| 2024-02-13 |
0.0099 USDT |
8,017,201.6926 |
0.0096 USDT |
0.0096 USDT |
0.0098 USDT |
0.0100 USDT |
| 2024-02-12 |
0.0102 USDT |
6,724,512.4948 |
0.0108 USDT |
0.0106 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-02-11 |
0.0102 USDT |
8,178,249.0655 |
0.0101 USDT |
0.0098 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-02-10 |
0.0101 USDT |
8,402,060.4240 |
0.0101 USDT |
0.0101 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-02-09 |
0.0099 USDT |
10,787,329.7139 |
0.0101 USDT |
0.0098 USDT |
0.0100 USDT |
0.0101 USDT |
| 2024-02-08 |
0.0094 USDT |
11,844,502.0146 |
0.0094 USDT |
0.0091 USDT |
0.0094 USDT |
0.0093 USDT |
| 2024-02-07 |
0.0090 USDT |
9,400,038.9727 |
0.0093 USDT |
0.0092 USDT |
0.0094 USDT |
0.0097 USDT |
| 2024-02-06 |
0.0088 USDT |
8,191,269.9718 |
0.0088 USDT |
0.0088 USDT |
0.0090 USDT |
0.0092 USDT |
| 2024-02-05 |
0.0087 USDT |
14,475,168.6166 |
0.0091 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
| 2024-02-04 |
0.0089 USDT |
6,757,824.8392 |
0.0089 USDT |
0.0087 USDT |
0.0089 USDT |
0.0087 USDT |
| 2024-02-03 |
0.0095 USDT |
6,254,871.0780 |
0.0093 USDT |
0.0091 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-02-02 |
0.0096 USDT |
6,479,994.1149 |
0.0095 USDT |
0.0094 USDT |
0.0096 USDT |
0.0097 USDT |
| 2024-02-01 |
0.0092 USDT |
8,708,046.4154 |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2024-01-31 |
0.0099 USDT |
22,578,935.4048 |
0.0095 USDT |
0.0091 USDT |
0.0097 USDT |
0.0099 USDT |
| 2024-01-30 |
0.0108 USDT |
10,322,906.5695 |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-01-29 |
0.0103 USDT |
21,447,130.7479 |
0.0097 USDT |
0.0096 USDT |
0.0102 USDT |
0.0108 USDT |
| 2024-01-28 |
0.0106 USDT |
16,382,687.9823 |
0.0106 USDT |
0.0099 USDT |
0.0104 USDT |
0.0103 USDT |