Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0925 USDT |
236,379.4587 |
0.0813 USDT |
0.0812 USDT |
0.0844 USDT |
0.0832 USDT |
| 2024-11-20 |
0.0939 USDT |
182,952.0415 |
0.1025 USDT |
0.1024 USDT |
0.1044 USDT |
0.1039 USDT |
| 2024-11-19 |
0.0827 USDT |
3,758,571.9263 |
0.0854 USDT |
0.0813 USDT |
0.0863 USDT |
0.0895 USDT |
| 2024-11-18 |
0.0872 USDT |
31,538.9836 |
0.0781 USDT |
0.0777 USDT |
0.0781 USDT |
0.0778 USDT |
| 2024-11-17 |
0.1276 USDT |
7,217,814.8836 |
0.0743 USDT |
0.0719 USDT |
0.0984 USDT |
0.0991 USDT |
| 2024-11-16 |
0.1635 USDT |
5,759,138.7996 |
0.1590 USDT |
0.1203 USDT |
0.1383 USDT |
0.1350 USDT |
| 2024-11-15 |
0.2297 USDT |
41,797.0524 |
0.2050 USDT |
0.1995 USDT |
0.2066 USDT |
0.2011 USDT |
| 2024-11-14 |
0.2581 USDT |
4,951,493.2327 |
0.2531 USDT |
0.2404 USDT |
0.2547 USDT |
0.2554 USDT |
| 2024-11-13 |
0.2649 USDT |
4,376,219.7196 |
0.2821 USDT |
0.2284 USDT |
0.2395 USDT |
0.2314 USDT |
| 2024-11-12 |
0.2463 USDT |
5,155,214.1638 |
0.2602 USDT |
0.2468 USDT |
0.2600 USDT |
0.2499 USDT |
| 2024-11-11 |
0.2519 USDT |
1,748,368.1345 |
0.2364 USDT |
0.2190 USDT |
0.2291 USDT |
0.2220 USDT |
| 2024-11-10 |
0.2806 USDT |
71,839.6455 |
0.2535 USDT |
0.2489 USDT |
0.2543 USDT |
0.2527 USDT |
| 2024-11-09 |
0.2930 USDT |
35,112.7415 |
0.3051 USDT |
0.2998 USDT |
0.3073 USDT |
0.3067 USDT |
| 2024-11-08 |
0.3509 USDT |
11,452,010.6934 |
0.4202 USDT |
0.2901 USDT |
0.3469 USDT |
0.3343 USDT |
| 2024-11-07 |
0.4699 USDT |
11,370.5987 |
0.4611 USDT |
0.4569 USDT |
0.4721 USDT |
0.4695 USDT |
| 2024-11-06 |
0.5159 USDT |
8,434.1301 |
0.4833 USDT |
0.4798 USDT |
0.4884 USDT |
0.4840 USDT |
| 2024-11-05 |
0.6595 USDT |
238,874.1764 |
0.6090 USDT |
0.6044 USDT |
0.6181 USDT |
0.6301 USDT |
| 2024-11-04 |
0.6920 USDT |
123,309.4910 |
0.6960 USDT |
0.6889 USDT |
0.7098 USDT |
0.7197 USDT |
| 2024-11-03 |
0.6817 USDT |
417,850.6046 |
0.6870 USDT |
0.6817 USDT |
0.6954 USDT |
0.6934 USDT |
| 2024-11-02 |
0.6142 USDT |
2,920.4172 |
0.6071 USDT |
0.6067 USDT |
0.6144 USDT |
0.6119 USDT |
| 2024-11-01 |
0.6035 USDT |
619,619.7871 |
0.5948 USDT |
0.5511 USDT |
0.5744 USDT |
0.5923 USDT |
| 2024-10-31 |
0.5770 USDT |
426,322.6447 |
0.5789 USDT |
0.5784 USDT |
0.5956 USDT |
0.6100 USDT |
| 2024-10-30 |
0.5138 USDT |
180,588.2493 |
0.5146 USDT |
0.5004 USDT |
0.5159 USDT |
0.5197 USDT |
| 2024-10-29 |
0.5313 USDT |
253,799.4469 |
0.5088 USDT |
0.4887 USDT |
0.5014 USDT |
0.5149 USDT |
| 2024-10-28 |
0.6213 USDT |
274,534.8554 |
0.6425 USDT |
0.6044 USDT |
0.6182 USDT |
0.6166 USDT |
| 2024-10-27 |
0.6117 USDT |
52,805.5973 |
0.6016 USDT |
0.5873 USDT |
0.5974 USDT |
0.5889 USDT |
| 2024-10-26 |
0.6799 USDT |
49,873.1941 |
0.6643 USDT |
0.6253 USDT |
0.6393 USDT |
0.6365 USDT |
| 2024-10-25 |
0.5619 USDT |
820,582.2223 |
0.5407 USDT |
0.5356 USDT |
0.5785 USDT |
0.5914 USDT |
| 2024-10-24 |
0.5122 USDT |
106,075.0846 |
0.5202 USDT |
0.4860 USDT |
0.5042 USDT |
0.5041 USDT |
| 2024-10-23 |
0.5412 USDT |
409,353.1936 |
0.5335 USDT |
0.5322 USDT |
0.5602 USDT |
0.5475 USDT |
| 2024-10-22 |
0.4945 USDT |
453,807.3014 |
0.5105 USDT |
0.4952 USDT |
0.5037 USDT |
0.4993 USDT |
| 2024-10-21 |
0.4637 USDT |
202,923.4111 |
0.4757 USDT |
0.4753 USDT |
0.4847 USDT |
0.4797 USDT |
| 2024-10-20 |
0.4748 USDT |
791,624.9683 |
0.4849 USDT |
0.4296 USDT |
0.4605 USDT |
0.4550 USDT |
| 2024-10-19 |
0.5116 USDT |
67,900.7694 |
0.5478 USDT |
0.5447 USDT |
0.5547 USDT |
0.5483 USDT |
| 2024-10-18 |
0.6003 USDT |
82,464.2624 |
0.5884 USDT |
0.5646 USDT |
0.5727 USDT |
0.5649 USDT |
| 2024-10-17 |
0.6157 USDT |
76,808.8876 |
0.6452 USDT |
0.6165 USDT |
0.6232 USDT |
0.6177 USDT |
| 2024-10-16 |
0.5905 USDT |
126,962.5399 |
0.6034 USDT |
0.5780 USDT |
0.5887 USDT |
0.5814 USDT |
| 2024-10-15 |
0.5830 USDT |
70,245.9814 |
0.5923 USDT |
0.5597 USDT |
0.5947 USDT |
0.5740 USDT |
| 2024-10-14 |
0.6029 USDT |
205,779.5458 |
0.6003 USDT |
0.5393 USDT |
0.5591 USDT |
0.5432 USDT |
| 2024-10-13 |
0.6551 USDT |
5,142.0517 |
0.6913 USDT |
0.6811 USDT |
0.6922 USDT |
0.6838 USDT |
| 2024-10-12 |
0.6205 USDT |
61,572.9936 |
0.6118 USDT |
0.6044 USDT |
0.6163 USDT |
0.6215 USDT |
| 2024-10-11 |
0.6772 USDT |
92,945.1420 |
0.6614 USDT |
0.6239 USDT |
0.6307 USDT |
0.6329 USDT |
| 2024-10-10 |
0.7357 USDT |
486,821.6186 |
0.7148 USDT |
0.7052 USDT |
0.7161 USDT |
0.7478 USDT |
| 2024-10-09 |
0.7031 USDT |
220,796.0277 |
0.7032 USDT |
0.7022 USDT |
0.7106 USDT |
0.7319 USDT |
| 2024-10-08 |
0.6469 USDT |
453,436.7286 |
0.6500 USDT |
0.6288 USDT |
0.6526 USDT |
0.6882 USDT |
| 2024-10-07 |
0.6159 USDT |
535,762.5196 |
0.6363 USDT |
0.5794 USDT |
0.6123 USDT |
0.6307 USDT |
| 2024-10-06 |
0.6478 USDT |
202,603.3424 |
0.6348 USDT |
0.6174 USDT |
0.6436 USDT |
0.6538 USDT |
| 2024-10-05 |
0.7358 USDT |
134,098.1254 |
0.7306 USDT |
0.7198 USDT |
0.7344 USDT |
0.7533 USDT |
| 2024-10-04 |
0.7652 USDT |
4,104.9830 |
0.7205 USDT |
0.7201 USDT |
0.7283 USDT |
0.7246 USDT |
| 2024-10-03 |
0.8538 USDT |
21,215.5137 |
0.8582 USDT |
0.8455 USDT |
0.8693 USDT |
0.8651 USDT |