Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.2468 USDT |
39,922.2484 |
0.2423 USDT |
0.2418 USDT |
0.2435 USDT |
0.2449 USDT |
| 2023-05-21 |
0.2330 USDT |
65,219.2323 |
0.2381 USDT |
0.2342 USDT |
0.2373 USDT |
0.2378 USDT |
| 2023-05-20 |
0.2295 USDT |
36,628.0797 |
0.2251 USDT |
0.2244 USDT |
0.2266 USDT |
0.2248 USDT |
| 2023-05-19 |
0.2282 USDT |
87,902.5676 |
0.2199 USDT |
0.2199 USDT |
0.2227 USDT |
0.2224 USDT |
| 2023-05-18 |
0.2309 USDT |
343,081.6073 |
0.2419 USDT |
0.2311 USDT |
0.2363 USDT |
0.2341 USDT |
| 2023-05-17 |
0.2284 USDT |
248,662.8064 |
0.2078 USDT |
0.2074 USDT |
0.2155 USDT |
0.2141 USDT |
| 2023-05-16 |
0.2467 USDT |
146,978.8115 |
0.2421 USDT |
0.2354 USDT |
0.2389 USDT |
0.2357 USDT |
| 2023-05-15 |
0.2567 USDT |
65,575.1193 |
0.2473 USDT |
0.2448 USDT |
0.2461 USDT |
0.2456 USDT |
| 2023-05-14 |
0.2704 USDT |
71,194.3692 |
0.2682 USDT |
0.2603 USDT |
0.2647 USDT |
0.2603 USDT |
| 2023-05-13 |
0.2723 USDT |
160,914.1986 |
0.2769 USDT |
0.2682 USDT |
0.2710 USDT |
0.2710 USDT |
| 2023-05-12 |
0.2921 USDT |
918,021.4866 |
0.2897 USDT |
0.2662 USDT |
0.2719 USDT |
0.2665 USDT |
| 2023-05-11 |
0.2993 USDT |
235,945.7475 |
0.3169 USDT |
0.3076 USDT |
0.3099 USDT |
0.3079 USDT |
| 2023-05-10 |
0.2936 USDT |
7,474,567.5414 |
0.2674 USDT |
0.2517 USDT |
0.2600 USDT |
0.2600 USDT |
| 2023-05-09 |
0.2870 USDT |
131,644.0303 |
0.2874 USDT |
0.2820 USDT |
0.2898 USDT |
0.2862 USDT |
| 2023-05-08 |
0.3200 USDT |
5,130,973.7203 |
0.2867 USDT |
0.2839 USDT |
0.3049 USDT |
0.3077 USDT |
| 2023-05-07 |
0.2804 USDT |
52,158.1422 |
0.2771 USDT |
0.2728 USDT |
0.2801 USDT |
0.2796 USDT |
| 2023-05-06 |
0.2805 USDT |
73,526.7900 |
0.2830 USDT |
0.2803 USDT |
0.2859 USDT |
0.2945 USDT |
| 2023-05-05 |
0.2587 USDT |
113,965.9422 |
0.2442 USDT |
0.2408 USDT |
0.2427 USDT |
0.2427 USDT |
| 2023-05-04 |
0.2487 USDT |
49,210.2843 |
0.2673 USDT |
0.2626 USDT |
0.2667 USDT |
0.2664 USDT |
| 2023-05-03 |
0.2672 USDT |
724,683.7627 |
0.2765 USDT |
0.2316 USDT |
0.2448 USDT |
0.2432 USDT |
| 2023-05-02 |
0.2711 USDT |
104,861.6412 |
0.2660 USDT |
0.2599 USDT |
0.2650 USDT |
0.2628 USDT |
| 2023-05-01 |
0.2644 USDT |
499,741.2165 |
0.2644 USDT |
0.2600 USDT |
0.2665 USDT |
0.2766 USDT |
| 2023-04-30 |
0.2370 USDT |
250,737.2427 |
0.2357 USDT |
0.2351 USDT |
0.2423 USDT |
0.2396 USDT |
| 2023-04-29 |
0.2329 USDT |
51,857.4231 |
0.2300 USDT |
0.2293 USDT |
0.2319 USDT |
0.2308 USDT |
| 2023-04-28 |
0.2297 USDT |
197,733.5358 |
0.2411 USDT |
0.2318 USDT |
0.2364 USDT |
0.2362 USDT |
| 2023-04-27 |
0.2199 USDT |
405,251.0986 |
0.2136 USDT |
0.2131 USDT |
0.2191 USDT |
0.2195 USDT |
| 2023-04-26 |
0.2482 USDT |
11,683,029.2434 |
0.2098 USDT |
0.2039 USDT |
0.2080 USDT |
0.2618 USDT |
| 2023-04-25 |
0.2644 USDT |
399,981.9173 |
0.2709 USDT |
0.2371 USDT |
0.2447 USDT |
0.2381 USDT |
| 2023-04-24 |
0.2556 USDT |
423,880.8063 |
0.2597 USDT |
0.2498 USDT |
0.2530 USDT |
0.2526 USDT |
| 2023-04-23 |
0.2532 USDT |
509,074.0504 |
0.2578 USDT |
0.2530 USDT |
0.2636 USDT |
0.2537 USDT |
| 2023-04-22 |
0.2542 USDT |
234,306.4973 |
0.2443 USDT |
0.2378 USDT |
0.2430 USDT |
0.2426 USDT |
| 2023-04-21 |
0.2487 USDT |
5,280,148.7839 |
0.2337 USDT |
0.2307 USDT |
0.2373 USDT |
0.2669 USDT |
| 2023-04-20 |
0.2146 USDT |
2,910,415.4274 |
0.2170 USDT |
0.2160 USDT |
0.2259 USDT |
0.2208 USDT |
| 2023-04-19 |
0.1968 USDT |
339,452.5804 |
0.1999 USDT |
0.1985 USDT |
0.2021 USDT |
0.2029 USDT |
| 2023-04-18 |
0.1623 USDT |
194,934.3410 |
0.1647 USDT |
0.1586 USDT |
0.1607 USDT |
0.1599 USDT |
| 2023-04-17 |
0.1660 USDT |
827,206.6305 |
0.1614 USDT |
0.1554 USDT |
0.1630 USDT |
0.1654 USDT |
| 2023-04-16 |
0.1975 USDT |
544,995.7383 |
0.1922 USDT |
0.1893 USDT |
0.1953 USDT |
0.1910 USDT |
| 2023-04-15 |
0.1917 USDT |
552,188.6070 |
0.1927 USDT |
0.1869 USDT |
0.1949 USDT |
0.1965 USDT |
| 2023-04-14 |
0.1710 USDT |
2,445,680.5849 |
0.1990 USDT |
0.1764 USDT |
0.1857 USDT |
0.1846 USDT |
| 2023-04-13 |
0.2730 USDT |
86,634.7220 |
0.2642 USDT |
0.2613 USDT |
0.2644 USDT |
0.2642 USDT |
| 2023-04-12 |
0.2942 USDT |
105,314.5587 |
0.2937 USDT |
0.2887 USDT |
0.2942 USDT |
0.2897 USDT |
| 2023-04-11 |
0.2761 USDT |
157,827.3507 |
0.2749 USDT |
0.2698 USDT |
0.2797 USDT |
0.2792 USDT |
| 2023-04-10 |
0.2933 USDT |
221,899.5697 |
0.2859 USDT |
0.2795 USDT |
0.2860 USDT |
0.2879 USDT |
| 2023-04-09 |
0.3113 USDT |
141,838.4873 |
0.3185 USDT |
0.2903 USDT |
0.2935 USDT |
0.2915 USDT |
| 2023-04-08 |
0.2966 USDT |
81,815.6233 |
0.3080 USDT |
0.3016 USDT |
0.3061 USDT |
0.3049 USDT |
| 2023-04-07 |
0.2960 USDT |
23,823.9144 |
0.2927 USDT |
0.2912 USDT |
0.2937 USDT |
0.2936 USDT |
| 2023-04-06 |
0.2974 USDT |
96,384.6298 |
0.2959 USDT |
0.2889 USDT |
0.2967 USDT |
0.2977 USDT |
| 2023-04-05 |
0.2963 USDT |
282,455.9616 |
0.3072 USDT |
0.2923 USDT |
0.2988 USDT |
0.2980 USDT |
| 2023-04-04 |
0.3176 USDT |
134,894.1680 |
0.3112 USDT |
0.3004 USDT |
0.3062 USDT |
0.3049 USDT |
| 2023-04-03 |
0.3327 USDT |
2,139,123.2353 |
0.3107 USDT |
0.3044 USDT |
0.3147 USDT |
0.3168 USDT |