Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0203 USDT |
4,824,771.1715 |
0.0213 USDT |
0.0203 USDT |
0.0208 USDT |
0.0207 USDT |
| 2022-07-25 |
0.0172 USDT |
11,282,262.0504 |
0.0176 USDT |
0.0174 USDT |
0.0179 USDT |
0.0180 USDT |
| 2022-07-24 |
0.0145 USDT |
7,032,101.2935 |
0.0151 USDT |
0.0141 USDT |
0.0150 USDT |
0.0147 USDT |
| 2022-07-23 |
0.0153 USDT |
7,821,194.0497 |
0.0162 USDT |
0.0152 USDT |
0.0156 USDT |
0.0155 USDT |
| 2022-07-22 |
0.0134 USDT |
9,965,201.4135 |
0.0142 USDT |
0.0140 USDT |
0.0146 USDT |
0.0157 USDT |
| 2022-07-21 |
0.0142 USDT |
8,859,546.9058 |
0.0130 USDT |
0.0127 USDT |
0.0132 USDT |
0.0128 USDT |
| 2022-07-20 |
0.0118 USDT |
21,632,234.1058 |
0.0124 USDT |
0.0123 USDT |
0.0132 USDT |
0.0139 USDT |
| 2022-07-19 |
0.0135 USDT |
17,259,551.7739 |
0.0122 USDT |
0.0115 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-07-18 |
0.0171 USDT |
16,473,153.5570 |
0.0168 USDT |
0.0168 USDT |
0.0181 USDT |
0.0175 USDT |
| 2022-07-17 |
0.0222 USDT |
3,309,728.5318 |
0.0228 USDT |
0.0222 USDT |
0.0230 USDT |
0.0230 USDT |
| 2022-07-16 |
0.0239 USDT |
4,298,636.1114 |
0.0228 USDT |
0.0222 USDT |
0.0232 USDT |
0.0230 USDT |
| 2022-07-15 |
0.0240 USDT |
9,265,304.0487 |
0.0256 USDT |
0.0229 USDT |
0.0245 USDT |
0.0243 USDT |
| 2022-07-14 |
0.0262 USDT |
5,208,387.8807 |
0.0240 USDT |
0.0232 USDT |
0.0245 USDT |
0.0248 USDT |
| 2022-07-13 |
0.0309 USDT |
2,822,335.0573 |
0.0293 USDT |
0.0282 USDT |
0.0293 USDT |
0.0292 USDT |
| 2022-07-12 |
0.0257 USDT |
14,119,047.8658 |
0.0264 USDT |
0.0264 USDT |
0.0294 USDT |
0.0292 USDT |
| 2022-07-11 |
0.0248 USDT |
46,142,929.4494 |
0.0280 USDT |
0.0214 USDT |
0.0241 USDT |
0.0236 USDT |
| 2022-07-10 |
0.0253 USDT |
1,942,566.9682 |
0.0257 USDT |
0.0253 USDT |
0.0257 USDT |
0.0264 USDT |
| 2022-07-09 |
0.0234 USDT |
2,343,433.4150 |
0.0226 USDT |
0.0222 USDT |
0.0226 USDT |
0.0228 USDT |
| 2022-07-08 |
0.0230 USDT |
3,140,700.7754 |
0.0238 USDT |
0.0231 USDT |
0.0235 USDT |
0.0235 USDT |
| 2022-07-07 |
0.0228 USDT |
3,084,353.0617 |
0.0222 USDT |
0.0211 USDT |
0.0219 USDT |
0.0219 USDT |
| 2022-07-06 |
0.0243 USDT |
8,817,206.1320 |
0.0249 USDT |
0.0237 USDT |
0.0241 USDT |
0.0241 USDT |
| 2022-07-05 |
0.0244 USDT |
8,680,186.8757 |
0.0268 USDT |
0.0234 USDT |
0.0247 USDT |
0.0249 USDT |
| 2022-07-04 |
0.0302 USDT |
2,213,384.0802 |
0.0286 USDT |
0.0276 USDT |
0.0282 USDT |
0.0280 USDT |
| 2022-07-03 |
0.0335 USDT |
2,759,016.6300 |
0.0335 USDT |
0.0308 USDT |
0.0317 USDT |
0.0318 USDT |
| 2022-07-02 |
0.0342 USDT |
2,232,981.4802 |
0.0333 USDT |
0.0322 USDT |
0.0334 USDT |
0.0326 USDT |
| 2022-07-01 |
0.0344 USDT |
7,257,832.1429 |
0.0337 USDT |
0.0316 USDT |
0.0334 USDT |
0.0327 USDT |
| 2022-06-30 |
0.0373 USDT |
9,492,628.8265 |
0.0374 USDT |
0.0364 USDT |
0.0378 USDT |
0.0375 USDT |
| 2022-06-29 |
0.0341 USDT |
7,504,639.6489 |
0.0340 USDT |
0.0312 USDT |
0.0330 USDT |
0.0329 USDT |
| 2022-06-28 |
0.0312 USDT |
9,061,158.1188 |
0.0332 USDT |
0.0320 USDT |
0.0332 USDT |
0.0353 USDT |
| 2022-06-27 |
0.0309 USDT |
7,696,646.7711 |
0.0320 USDT |
0.0292 USDT |
0.0308 USDT |
0.0307 USDT |
| 2022-06-26 |
0.0270 USDT |
10,207,930.3273 |
0.0298 USDT |
0.0265 USDT |
0.0281 USDT |
0.0314 USDT |
| 2022-06-25 |
0.0293 USDT |
12,944,042.8902 |
0.0303 USDT |
0.0264 USDT |
0.0274 USDT |
0.0274 USDT |
| 2022-06-24 |
0.0323 USDT |
8,070,307.2865 |
0.0310 USDT |
0.0282 USDT |
0.0297 USDT |
0.0293 USDT |
| 2022-06-23 |
0.0408 USDT |
5,156,440.1977 |
0.0402 USDT |
0.0373 USDT |
0.0388 USDT |
0.0386 USDT |
| 2022-06-22 |
0.0452 USDT |
9,952,688.8726 |
0.0435 USDT |
0.0424 USDT |
0.0439 USDT |
0.0467 USDT |
| 2022-06-21 |
0.0438 USDT |
9,265,371.1489 |
0.0416 USDT |
0.0398 USDT |
0.0431 USDT |
0.0446 USDT |
| 2022-06-20 |
0.0554 USDT |
7,901,298.4788 |
0.0551 USDT |
0.0518 USDT |
0.0551 USDT |
0.0563 USDT |
| 2022-06-19 |
0.0683 USDT |
7,552,704.5024 |
0.0583 USDT |
0.0529 USDT |
0.0575 USDT |
0.0582 USDT |
| 2022-06-18 |
0.0765 USDT |
39,993,250.6979 |
0.0871 USDT |
0.0688 USDT |
0.0789 USDT |
0.0705 USDT |
| 2022-06-17 |
0.0619 USDT |
4,648,146.6858 |
0.0607 USDT |
0.0562 USDT |
0.0600 USDT |
0.0609 USDT |
| 2022-06-16 |
0.0615 USDT |
8,217,569.5072 |
0.0675 USDT |
0.0620 USDT |
0.0656 USDT |
0.0707 USDT |
| 2022-06-15 |
0.0710 USDT |
13,393,370.1141 |
0.0602 USDT |
0.0516 USDT |
0.0543 USDT |
0.0517 USDT |
| 2022-06-14 |
0.0808 USDT |
7,836,322.4190 |
0.0764 USDT |
0.0714 USDT |
0.0763 USDT |
0.0758 USDT |
| 2022-06-13 |
0.0900 USDT |
14,507,476.0478 |
0.0821 USDT |
0.0709 USDT |
0.0821 USDT |
0.0843 USDT |
| 2022-06-12 |
0.0635 USDT |
8,391,707.4479 |
0.0577 USDT |
0.0570 USDT |
0.0592 USDT |
0.0611 USDT |
| 2022-06-11 |
0.0525 USDT |
4,135,680.7855 |
0.0569 USDT |
0.0550 USDT |
0.0567 USDT |
0.0587 USDT |
| 2022-06-10 |
0.0446 USDT |
4,437,941.7518 |
0.0465 USDT |
0.0443 USDT |
0.0457 USDT |
0.0453 USDT |
| 2022-06-09 |
0.0379 USDT |
9,828,028.7975 |
0.0364 USDT |
0.0361 USDT |
0.0376 USDT |
0.0381 USDT |
| 2022-06-08 |
0.0372 USDT |
6,292,104.9655 |
0.0383 USDT |
0.0372 USDT |
0.0383 USDT |
0.0383 USDT |
| 2022-06-07 |
0.0388 USDT |
20,565,213.1524 |
0.0394 USDT |
0.0331 USDT |
0.0353 USDT |
0.0344 USDT |