Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.1776 USDT |
138,937.0930 |
0.1821 USDT |
0.1745 USDT |
0.1773 USDT |
0.1747 USDT |
| 2023-07-10 |
0.1925 USDT |
294,000.9930 |
0.1792 USDT |
0.1682 USDT |
0.1735 USDT |
0.1724 USDT |
| 2023-07-09 |
0.1799 USDT |
108,213.0349 |
0.1835 USDT |
0.1825 USDT |
0.1865 USDT |
0.1866 USDT |
| 2023-07-08 |
0.1797 USDT |
231,650.2384 |
0.1796 USDT |
0.1784 USDT |
0.1812 USDT |
0.1827 USDT |
| 2023-07-07 |
0.1833 USDT |
155,479.7551 |
0.1856 USDT |
0.1754 USDT |
0.1794 USDT |
0.1768 USDT |
| 2023-07-06 |
0.1709 USDT |
490,751.0901 |
0.1774 USDT |
0.1709 USDT |
0.1790 USDT |
0.1794 USDT |
| 2023-07-05 |
0.1671 USDT |
201,507.4749 |
0.1722 USDT |
0.1680 USDT |
0.1720 USDT |
0.1693 USDT |
| 2023-07-04 |
0.1455 USDT |
944,903.7692 |
0.1459 USDT |
0.1431 USDT |
0.1527 USDT |
0.1529 USDT |
| 2023-07-03 |
0.1580 USDT |
685,831.7030 |
0.1545 USDT |
0.1501 USDT |
0.1541 USDT |
0.1522 USDT |
| 2023-07-02 |
0.1770 USDT |
510,224.5947 |
0.1746 USDT |
0.1634 USDT |
0.1671 USDT |
0.1669 USDT |
| 2023-07-01 |
0.1813 USDT |
249,909.5550 |
0.1765 USDT |
0.1740 USDT |
0.1784 USDT |
0.1781 USDT |
| 2023-06-30 |
0.2163 USDT |
519,151.4607 |
0.1931 USDT |
0.1852 USDT |
0.1881 USDT |
0.1871 USDT |
| 2023-06-29 |
0.2238 USDT |
216,045.1028 |
0.2201 USDT |
0.2165 USDT |
0.2222 USDT |
0.2225 USDT |
| 2023-06-28 |
0.2360 USDT |
7,989,825.3796 |
0.2214 USDT |
0.2187 USDT |
0.2313 USDT |
0.2275 USDT |
| 2023-06-27 |
0.1954 USDT |
163,386.3075 |
0.1914 USDT |
0.1886 USDT |
0.1930 USDT |
0.1944 USDT |
| 2023-06-26 |
0.1934 USDT |
564,545.3308 |
0.1973 USDT |
0.1949 USDT |
0.2001 USDT |
0.2027 USDT |
| 2023-06-25 |
0.1716 USDT |
521,496.0692 |
0.1689 USDT |
0.1664 USDT |
0.1707 USDT |
0.1767 USDT |
| 2023-06-24 |
0.1700 USDT |
851,168.9590 |
0.1764 USDT |
0.1723 USDT |
0.1819 USDT |
0.1816 USDT |
| 2023-06-23 |
0.2301 USDT |
573,884.5350 |
0.2168 USDT |
0.2114 USDT |
0.2172 USDT |
0.2203 USDT |
| 2023-06-22 |
0.2352 USDT |
182,842.0868 |
0.2464 USDT |
0.2382 USDT |
0.2423 USDT |
0.2412 USDT |
| 2023-06-21 |
0.2520 USDT |
1,494,830.5663 |
0.2540 USDT |
0.2246 USDT |
0.2356 USDT |
0.2337 USDT |
| 2023-06-20 |
0.2793 USDT |
458,590.1392 |
0.2809 USDT |
0.2579 USDT |
0.2655 USDT |
0.2630 USDT |
| 2023-06-19 |
0.2951 USDT |
51,997.6400 |
0.2867 USDT |
0.2834 USDT |
0.2894 USDT |
0.2916 USDT |
| 2023-06-18 |
0.2847 USDT |
56,182.3882 |
0.2869 USDT |
0.2801 USDT |
0.2847 USDT |
0.2861 USDT |
| 2023-06-17 |
0.2742 USDT |
93,123.9552 |
0.2814 USDT |
0.2751 USDT |
0.2805 USDT |
0.2797 USDT |
| 2023-06-16 |
0.2981 USDT |
427,290.7051 |
0.2983 USDT |
0.2754 USDT |
0.2859 USDT |
0.2902 USDT |
| 2023-06-15 |
0.3153 USDT |
219,689.8446 |
0.3003 USDT |
0.2929 USDT |
0.3007 USDT |
0.2998 USDT |
| 2023-06-14 |
0.3148 USDT |
5,600,994.8791 |
0.2806 USDT |
0.2794 USDT |
0.2898 USDT |
0.3141 USDT |
| 2023-06-13 |
0.3010 USDT |
108,054.4806 |
0.3033 USDT |
0.2994 USDT |
0.3056 USDT |
0.3030 USDT |
| 2023-06-12 |
0.3389 USDT |
355,929.9781 |
0.3290 USDT |
0.3182 USDT |
0.3255 USDT |
0.3191 USDT |
| 2023-06-11 |
0.3337 USDT |
178,157.2219 |
0.3293 USDT |
0.3154 USDT |
0.3266 USDT |
0.3383 USDT |
| 2023-06-10 |
0.4857 USDT |
387,893.3127 |
0.3264 USDT |
0.3190 USDT |
0.3332 USDT |
0.3312 USDT |
| 2023-06-09 |
0.3224 USDT |
137,561.9980 |
0.3226 USDT |
0.3183 USDT |
0.3246 USDT |
0.3258 USDT |
| 2023-06-08 |
0.3408 USDT |
94,470.1289 |
0.3276 USDT |
0.3159 USDT |
0.3199 USDT |
0.3175 USDT |
| 2023-06-07 |
0.3176 USDT |
153,157.6002 |
0.3400 USDT |
0.3354 USDT |
0.3446 USDT |
0.3471 USDT |
| 2023-06-06 |
0.3064 USDT |
227,552.1072 |
0.3034 USDT |
0.2789 USDT |
0.2936 USDT |
0.2895 USDT |
| 2023-06-05 |
0.3269 USDT |
130,484.1739 |
0.3288 USDT |
0.3240 USDT |
0.3287 USDT |
0.3252 USDT |
| 2023-06-04 |
0.2467 USDT |
56,190.5847 |
0.2476 USDT |
0.2381 USDT |
0.2403 USDT |
0.2401 USDT |
| 2023-06-03 |
0.2517 USDT |
49,404.9108 |
0.2560 USDT |
0.2490 USDT |
0.2515 USDT |
0.2514 USDT |
| 2023-06-02 |
0.2627 USDT |
78,180.7570 |
0.2569 USDT |
0.2417 USDT |
0.2443 USDT |
0.2419 USDT |
| 2023-06-01 |
0.2733 USDT |
35,245.8919 |
0.2698 USDT |
0.2667 USDT |
0.2706 USDT |
0.2714 USDT |
| 2023-05-31 |
0.2493 USDT |
56,571.3924 |
0.2601 USDT |
0.2576 USDT |
0.2629 USDT |
0.2619 USDT |
| 2023-05-30 |
0.2297 USDT |
58,474.7693 |
0.2295 USDT |
0.2269 USDT |
0.2305 USDT |
0.2308 USDT |
| 2023-05-29 |
0.2270 USDT |
60,656.7659 |
0.2312 USDT |
0.2287 USDT |
0.2306 USDT |
0.2287 USDT |
| 2023-05-28 |
0.2362 USDT |
82,247.9483 |
0.2327 USDT |
0.2267 USDT |
0.2319 USDT |
0.2330 USDT |
| 2023-05-27 |
0.2475 USDT |
26,381.7092 |
0.2485 USDT |
0.2453 USDT |
0.2469 USDT |
0.2458 USDT |
| 2023-05-26 |
0.2520 USDT |
56,645.1336 |
0.2486 USDT |
0.2465 USDT |
0.2483 USDT |
0.2493 USDT |
| 2023-05-25 |
0.2630 USDT |
28,450.8281 |
0.2496 USDT |
0.2486 USDT |
0.2512 USDT |
0.2529 USDT |
| 2023-05-24 |
0.2551 USDT |
98,193.3601 |
0.2646 USDT |
0.2521 USDT |
0.2568 USDT |
0.2568 USDT |
| 2023-05-23 |
0.2325 USDT |
50,653.0050 |
0.2312 USDT |
0.2305 USDT |
0.2347 USDT |
0.2339 USDT |