Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0331 USDT |
13,755,556.3560 |
0.0341 USDT |
0.0331 USDT |
0.0347 USDT |
0.0339 USDT |
| 2022-06-05 |
0.0456 USDT |
4,625,731.2087 |
0.0447 USDT |
0.0434 USDT |
0.0442 USDT |
0.0439 USDT |
| 2022-06-04 |
0.0462 USDT |
4,434,303.8790 |
0.0443 USDT |
0.0431 USDT |
0.0442 USDT |
0.0434 USDT |
| 2022-06-03 |
0.0421 USDT |
5,949,545.9615 |
0.0462 USDT |
0.0437 USDT |
0.0457 USDT |
0.0439 USDT |
| 2022-06-02 |
0.0425 USDT |
11,400,246.5443 |
0.0410 USDT |
0.0369 USDT |
0.0380 USDT |
0.0377 USDT |
| 2022-06-01 |
0.0386 USDT |
19,677,584.2983 |
0.0426 USDT |
0.0420 USDT |
0.0441 USDT |
0.0481 USDT |
| 2022-05-31 |
0.0423 USDT |
10,944,197.3255 |
0.0425 USDT |
0.0388 USDT |
0.0396 USDT |
0.0391 USDT |
| 2022-05-30 |
0.0474 USDT |
20,644,910.5105 |
0.0424 USDT |
0.0389 USDT |
0.0411 USDT |
0.0398 USDT |
| 2022-05-29 |
0.0683 USDT |
7,067,113.2230 |
0.0660 USDT |
0.0604 USDT |
0.0654 USDT |
0.0636 USDT |
| 2022-05-28 |
0.0714 USDT |
3,207,080.0620 |
0.0672 USDT |
0.0662 USDT |
0.0684 USDT |
0.0695 USDT |
| 2022-05-27 |
0.0730 USDT |
20,071,828.0924 |
0.0740 USDT |
0.0697 USDT |
0.0727 USDT |
0.0715 USDT |
| 2022-05-26 |
0.0559 USDT |
14,801,478.0588 |
0.0568 USDT |
0.0564 USDT |
0.0621 USDT |
0.0601 USDT |
| 2022-05-25 |
0.0511 USDT |
65,917,671.9685 |
0.0497 USDT |
0.0386 USDT |
0.0425 USDT |
0.0423 USDT |
| 2022-05-24 |
0.0662 USDT |
13,936,438.8331 |
0.0685 USDT |
0.0610 USDT |
0.0666 USDT |
0.0630 USDT |
| 2022-05-23 |
0.0585 USDT |
55,733,611.6686 |
0.0548 USDT |
0.0545 USDT |
0.0582 USDT |
0.0654 USDT |
| 2022-05-22 |
0.1085 USDT |
1,381,646.0590 |
0.1065 USDT |
0.0993 USDT |
0.1049 USDT |
0.1001 USDT |
| 2022-05-21 |
0.1247 USDT |
1,598,486.0900 |
0.1161 USDT |
0.1147 USDT |
0.1205 USDT |
0.1185 USDT |
| 2022-05-20 |
0.1269 USDT |
6,285,640.6368 |
0.1270 USDT |
0.1194 USDT |
0.1275 USDT |
0.1255 USDT |
| 2022-05-19 |
0.1517 USDT |
1,379,194.7772 |
0.1372 USDT |
0.1348 USDT |
0.1376 USDT |
0.1376 USDT |
| 2022-05-18 |
0.1492 USDT |
2,413,619.2347 |
0.1594 USDT |
0.1512 USDT |
0.1601 USDT |
0.1607 USDT |
| 2022-05-17 |
0.1423 USDT |
4,294,077.5505 |
0.1486 USDT |
0.1261 USDT |
0.1355 USDT |
0.1335 USDT |
| 2022-05-16 |
0.1621 USDT |
1,344,057.0223 |
0.1603 USDT |
0.1517 USDT |
0.1578 USDT |
0.1679 USDT |
| 2022-05-15 |
0.1652 USDT |
3,780,616.6382 |
0.1542 USDT |
0.1311 USDT |
0.1418 USDT |
0.1354 USDT |
| 2022-05-14 |
0.2022 USDT |
3,569,897.5914 |
0.1962 USDT |
0.1734 USDT |
0.1907 USDT |
0.2022 USDT |
| 2022-05-13 |
0.1985 USDT |
5,063,572.5949 |
0.1962 USDT |
0.1731 USDT |
0.1959 USDT |
0.1892 USDT |
| 2022-05-12 |
0.4898 USDT |
4,537,707.6725 |
0.3937 USDT |
0.3799 USDT |
0.4151 USDT |
0.4085 USDT |
| 2022-05-11 |
0.3669 USDT |
33,447,298.3661 |
0.4297 USDT |
0.4116 USDT |
0.4471 USDT |
0.4360 USDT |
| 2022-05-10 |
0.2682 USDT |
7,221,466.7683 |
0.2359 USDT |
0.2318 USDT |
0.2530 USDT |
0.2850 USDT |
| 2022-05-09 |
0.2717 USDT |
16,277,792.3987 |
0.3119 USDT |
0.2528 USDT |
0.2855 USDT |
0.2818 USDT |
| 2022-05-08 |
0.1882 USDT |
619,294.4331 |
0.1940 USDT |
0.1855 USDT |
0.1940 USDT |
0.2018 USDT |
| 2022-05-07 |
0.1652 USDT |
711,032.6401 |
0.1640 USDT |
0.1595 USDT |
0.1642 USDT |
0.1709 USDT |
| 2022-05-06 |
0.1614 USDT |
1,526,193.6898 |
0.1573 USDT |
0.1543 USDT |
0.1571 USDT |
0.1568 USDT |
| 2022-05-05 |
0.1315 USDT |
4,619,123.5593 |
0.1650 USDT |
0.1548 USDT |
0.1572 USDT |
0.1569 USDT |
| 2022-05-04 |
0.1496 USDT |
11,534,675.0783 |
0.1593 USDT |
0.1200 USDT |
0.1265 USDT |
0.1202 USDT |
| 2022-05-03 |
0.1625 USDT |
1,056,948.5027 |
0.1741 USDT |
0.1741 USDT |
0.1813 USDT |
0.1767 USDT |
| 2022-05-02 |
0.1742 USDT |
21,488,142.7487 |
0.1923 USDT |
0.1487 USDT |
0.1809 USDT |
0.1684 USDT |
| 2022-05-01 |
0.2250 USDT |
2,677,546.9203 |
0.1719 USDT |
0.1696 USDT |
0.1818 USDT |
0.1912 USDT |
| 2022-04-30 |
0.2235 USDT |
15,255,110.5701 |
0.1942 USDT |
0.1870 USDT |
0.1926 USDT |
0.2385 USDT |
| 2022-04-29 |
0.1470 USDT |
4,721,933.3608 |
0.1458 USDT |
0.1411 USDT |
0.1508 USDT |
0.1605 USDT |
| 2022-04-28 |
0.1300 USDT |
851,074.5810 |
0.1265 USDT |
0.1251 USDT |
0.1290 USDT |
0.1357 USDT |
| 2022-04-27 |
0.1313 USDT |
963,764.4359 |
0.1347 USDT |
0.1250 USDT |
0.1315 USDT |
0.1254 USDT |
| 2022-04-26 |
0.1322 USDT |
3,058,985.1643 |
0.1371 USDT |
0.1359 USDT |
0.1432 USDT |
0.1443 USDT |
| 2022-04-25 |
0.1309 USDT |
831,280.9511 |
0.1210 USDT |
0.1171 USDT |
0.1192 USDT |
0.1177 USDT |
| 2022-04-24 |
0.1104 USDT |
433,127.5645 |
0.1145 USDT |
0.1136 USDT |
0.1179 USDT |
0.1165 USDT |
| 2022-04-23 |
0.1013 USDT |
424,081.8909 |
0.1035 USDT |
0.1023 USDT |
0.1042 USDT |
0.1037 USDT |
| 2022-04-22 |
0.1030 USDT |
3,456,015.0078 |
0.0987 USDT |
0.0950 USDT |
0.0982 USDT |
0.0979 USDT |
| 2022-04-21 |
0.1085 USDT |
6,193,807.7959 |
0.1160 USDT |
0.1107 USDT |
0.1178 USDT |
0.1172 USDT |
| 2022-04-20 |
0.0974 USDT |
1,366,934.1254 |
0.1122 USDT |
0.1014 USDT |
0.1059 USDT |
0.1052 USDT |
| 2022-04-19 |
0.1111 USDT |
814,948.5017 |
0.1092 USDT |
0.1029 USDT |
0.1093 USDT |
0.1046 USDT |
| 2022-04-18 |
0.1316 USDT |
4,231,204.0840 |
0.1230 USDT |
0.1137 USDT |
0.1183 USDT |
0.1161 USDT |