Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0258 USDT |
4,461,869.1962 |
0.0257 USDT |
0.0257 USDT |
0.0266 USDT |
0.0271 USDT |
| 2023-12-07 |
0.0225 USDT |
8,856,254.6720 |
0.0242 USDT |
0.0227 USDT |
0.0236 USDT |
0.0243 USDT |
| 2023-12-06 |
0.0214 USDT |
17,222,143.5460 |
0.0241 USDT |
0.0212 USDT |
0.0220 USDT |
0.0216 USDT |
| 2023-12-05 |
0.0204 USDT |
10,993,206.4458 |
0.0194 USDT |
0.0192 USDT |
0.0200 USDT |
0.0211 USDT |
| 2023-12-04 |
0.0181 USDT |
9,479,260.8697 |
0.0179 USDT |
0.0173 USDT |
0.0180 USDT |
0.0186 USDT |
| 2023-12-03 |
0.0180 USDT |
3,028,345.4751 |
0.0175 USDT |
0.0172 USDT |
0.0175 USDT |
0.0176 USDT |
| 2023-12-02 |
0.0181 USDT |
6,854,516.8345 |
0.0176 USDT |
0.0175 USDT |
0.0178 USDT |
0.0186 USDT |
| 2023-12-01 |
0.0172 USDT |
3,561,153.7508 |
0.0174 USDT |
0.0173 USDT |
0.0176 USDT |
0.0183 USDT |
| 2023-11-30 |
0.0164 USDT |
4,525,516.2836 |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0161 USDT |
| 2023-11-29 |
0.0165 USDT |
16,265,917.8430 |
0.0158 USDT |
0.0151 USDT |
0.0159 USDT |
0.0182 USDT |
| 2023-11-28 |
0.0156 USDT |
7,646,636.9943 |
0.0163 USDT |
0.0160 USDT |
0.0163 USDT |
0.0163 USDT |
| 2023-11-27 |
0.0159 USDT |
10,402,252.8721 |
0.0156 USDT |
0.0146 USDT |
0.0152 USDT |
0.0153 USDT |
| 2023-11-26 |
0.0176 USDT |
16,762,568.5293 |
0.0180 USDT |
0.0161 USDT |
0.0170 USDT |
0.0168 USDT |
| 2023-11-25 |
0.0182 USDT |
1,428,719.8313 |
0.0179 USDT |
0.0177 USDT |
0.0180 USDT |
0.0180 USDT |
| 2023-11-24 |
0.0166 USDT |
6,977,881.5730 |
0.0171 USDT |
0.0164 USDT |
0.0167 USDT |
0.0171 USDT |
| 2023-11-23 |
0.0151 USDT |
5,885,058.3871 |
0.0151 USDT |
0.0148 USDT |
0.0152 USDT |
0.0157 USDT |
| 2023-11-22 |
0.0136 USDT |
13,356,160.0418 |
0.0134 USDT |
0.0133 USDT |
0.0137 USDT |
0.0154 USDT |
| 2023-11-21 |
0.0161 USDT |
43,558,954.7504 |
0.0163 USDT |
0.0139 USDT |
0.0143 USDT |
0.0143 USDT |
| 2023-11-20 |
0.0189 USDT |
9,956,067.0385 |
0.0190 USDT |
0.0174 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-11-19 |
0.0173 USDT |
3,449,628.6233 |
0.0181 USDT |
0.0180 USDT |
0.0185 USDT |
0.0186 USDT |
| 2023-11-18 |
0.0169 USDT |
7,754,483.8632 |
0.0168 USDT |
0.0165 USDT |
0.0171 USDT |
0.0169 USDT |
| 2023-11-17 |
0.0198 USDT |
8,125,597.1058 |
0.0191 USDT |
0.0181 USDT |
0.0185 USDT |
0.0189 USDT |
| 2023-11-16 |
0.0223 USDT |
22,271,502.9607 |
0.0214 USDT |
0.0192 USDT |
0.0213 USDT |
0.0208 USDT |
| 2023-11-15 |
0.0226 USDT |
15,987,195.2259 |
0.0236 USDT |
0.0223 USDT |
0.0232 USDT |
0.0232 USDT |
| 2023-11-14 |
0.0198 USDT |
40,582,705.3759 |
0.0202 USDT |
0.0172 USDT |
0.0190 USDT |
0.0200 USDT |
| 2023-11-13 |
0.0246 USDT |
11,740,288.3722 |
0.0244 USDT |
0.0225 USDT |
0.0236 USDT |
0.0226 USDT |
| 2023-11-12 |
0.0248 USDT |
9,599,468.4310 |
0.0252 USDT |
0.0249 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-11-11 |
0.0235 USDT |
10,757,416.9987 |
0.0254 USDT |
0.0246 USDT |
0.0253 USDT |
0.0246 USDT |
| 2023-11-10 |
0.0226 USDT |
6,800,071.7865 |
0.0221 USDT |
0.0218 USDT |
0.0229 USDT |
0.0236 USDT |
| 2023-11-09 |
0.0202 USDT |
19,762,756.0716 |
0.0192 USDT |
0.0180 USDT |
0.0191 USDT |
0.0192 USDT |
| 2023-11-08 |
0.0220 USDT |
4,962,532.3397 |
0.0224 USDT |
0.0218 USDT |
0.0226 USDT |
0.0224 USDT |
| 2023-11-07 |
0.0214 USDT |
16,779,051.2591 |
0.0210 USDT |
0.0193 USDT |
0.0205 USDT |
0.0222 USDT |
| 2023-11-06 |
0.0221 USDT |
8,465,819.8883 |
0.0219 USDT |
0.0215 USDT |
0.0226 USDT |
0.0229 USDT |
| 2023-11-05 |
0.0219 USDT |
9,155,686.5667 |
0.0214 USDT |
0.0197 USDT |
0.0207 USDT |
0.0206 USDT |
| 2023-11-04 |
0.0193 USDT |
1,342,739.1976 |
0.0186 USDT |
0.0184 USDT |
0.0186 USDT |
0.0188 USDT |
| 2023-11-03 |
0.0199 USDT |
9,607,708.6652 |
0.0195 USDT |
0.0191 USDT |
0.0199 USDT |
0.0198 USDT |
| 2023-11-02 |
0.0173 USDT |
6,648,070.8250 |
0.0169 USDT |
0.0166 USDT |
0.0169 USDT |
0.0176 USDT |
| 2023-11-01 |
0.0161 USDT |
17,777,413.4610 |
0.0159 USDT |
0.0158 USDT |
0.0170 USDT |
0.0174 USDT |
| 2023-10-31 |
0.0161 USDT |
5,425,902.6916 |
0.0154 USDT |
0.0151 USDT |
0.0155 USDT |
0.0153 USDT |
| 2023-10-30 |
0.0163 USDT |
3,557,321.2923 |
0.0156 USDT |
0.0155 USDT |
0.0157 USDT |
0.0160 USDT |
| 2023-10-29 |
0.0153 USDT |
6,116,430.9801 |
0.0160 USDT |
0.0157 USDT |
0.0162 USDT |
0.0165 USDT |
| 2023-10-28 |
0.0149 USDT |
2,672,387.8765 |
0.0150 USDT |
0.0146 USDT |
0.0149 USDT |
0.0151 USDT |
| 2023-10-27 |
0.0143 USDT |
14,121,370.3409 |
0.0153 USDT |
0.0135 USDT |
0.0142 USDT |
0.0142 USDT |
| 2023-10-26 |
0.0146 USDT |
3,412,408.6572 |
0.0139 USDT |
0.0139 USDT |
0.0142 USDT |
0.0147 USDT |
| 2023-10-25 |
0.0147 USDT |
6,912,870.4608 |
0.0149 USDT |
0.0143 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-10-24 |
0.0122 USDT |
14,209.3885 |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
0.0134 USDT |
| 2023-10-23 |
0.0116 USDT |
13,545,324.4267 |
0.0114 USDT |
0.0113 USDT |
0.0120 USDT |
0.0121 USDT |
| 2023-10-22 |
0.0109 USDT |
2,960,695.4342 |
0.0109 USDT |
0.0107 USDT |
0.0109 USDT |
0.0108 USDT |
| 2023-10-21 |
0.0108 USDT |
4,378,541.0444 |
0.0110 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2023-10-20 |
0.0100 USDT |
3,315,585.0660 |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |