Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.8538 USDT |
21,215.5137 |
0.8582 USDT |
0.8455 USDT |
0.8693 USDT |
0.8651 USDT |
| 2024-10-02 |
0.7743 USDT |
1,112,028.5218 |
0.7772 USDT |
0.7035 USDT |
0.7592 USDT |
0.7949 USDT |
| 2024-10-01 |
0.7206 USDT |
13,528.6662 |
0.7922 USDT |
0.7810 USDT |
0.8042 USDT |
0.8019 USDT |
| 2024-09-30 |
0.5343 USDT |
78,609.0300 |
0.5822 USDT |
0.5735 USDT |
0.6025 USDT |
0.6021 USDT |
| 2024-09-29 |
0.5325 USDT |
127,447.9609 |
0.5076 USDT |
0.4929 USDT |
0.5104 USDT |
0.5082 USDT |
| 2024-09-28 |
0.5123 USDT |
89,445.1533 |
0.5177 USDT |
0.5118 USDT |
0.5188 USDT |
0.5344 USDT |
| 2024-09-27 |
0.5051 USDT |
352,351.6893 |
0.5030 USDT |
0.4761 USDT |
0.5007 USDT |
0.4959 USDT |
| 2024-09-26 |
0.5621 USDT |
351,773.2304 |
0.5534 USDT |
0.5136 USDT |
0.5417 USDT |
0.5339 USDT |
| 2024-09-25 |
0.6276 USDT |
335,550.5539 |
0.5996 USDT |
0.5716 USDT |
0.6104 USDT |
0.5758 USDT |
| 2024-09-24 |
0.7370 USDT |
114,691.8605 |
0.7372 USDT |
0.6865 USDT |
0.7070 USDT |
0.6906 USDT |
| 2024-09-23 |
0.7836 USDT |
263,464.5938 |
0.7681 USDT |
0.7287 USDT |
0.7437 USDT |
0.7378 USDT |
| 2024-09-22 |
0.7722 USDT |
102,729.5049 |
0.8191 USDT |
0.7934 USDT |
0.8141 USDT |
0.8212 USDT |
| 2024-09-21 |
0.7492 USDT |
44,567.0109 |
0.7464 USDT |
0.7253 USDT |
0.7464 USDT |
0.7474 USDT |
| 2024-09-20 |
0.7669 USDT |
71,947.0679 |
0.7970 USDT |
0.7630 USDT |
0.7693 USDT |
0.7693 USDT |
| 2024-09-19 |
0.7947 USDT |
72,894.0312 |
0.7488 USDT |
0.7411 USDT |
0.7582 USDT |
0.7823 USDT |
| 2024-09-18 |
0.9835 USDT |
212,727.6323 |
0.9628 USDT |
0.8828 USDT |
0.9261 USDT |
0.8875 USDT |
| 2024-09-17 |
0.9740 USDT |
78,325.5206 |
0.9804 USDT |
0.9549 USDT |
0.9764 USDT |
0.9910 USDT |
| 2024-09-16 |
1.0014 USDT |
89,734.8687 |
1.0306 USDT |
1.0099 USDT |
1.0386 USDT |
1.0728 USDT |
| 2024-09-15 |
0.9095 USDT |
152,190.1503 |
0.9077 USDT |
0.8996 USDT |
0.9390 USDT |
0.9547 USDT |
| 2024-09-14 |
0.8603 USDT |
80,792.9405 |
0.8672 USDT |
0.8438 USDT |
0.8632 USDT |
0.8935 USDT |
| 2024-09-13 |
0.8827 USDT |
202,432.7509 |
0.9114 USDT |
0.8239 USDT |
0.8440 USDT |
0.8405 USDT |
| 2024-09-12 |
0.9003 USDT |
122,919.2058 |
0.9055 USDT |
0.8822 USDT |
0.8962 USDT |
0.8928 USDT |
| 2024-09-11 |
0.9357 USDT |
142,979.7787 |
0.9721 USDT |
0.8973 USDT |
0.9227 USDT |
0.9294 USDT |
| 2024-09-10 |
0.8953 USDT |
143,341.3935 |
0.9248 USDT |
0.8585 USDT |
0.8663 USDT |
0.8639 USDT |
| 2024-09-09 |
0.9342 USDT |
136,428.1973 |
0.9119 USDT |
0.8513 USDT |
0.8750 USDT |
0.8692 USDT |
| 2024-09-08 |
0.9846 USDT |
192,378.6392 |
1.0142 USDT |
0.9403 USDT |
0.9887 USDT |
0.9545 USDT |
| 2024-09-07 |
1.1033 USDT |
81,086.1768 |
1.0569 USDT |
1.0163 USDT |
1.0512 USDT |
1.0496 USDT |
| 2024-09-06 |
0.9883 USDT |
32,329.5226 |
0.9899 USDT |
0.9809 USDT |
1.0212 USDT |
1.0052 USDT |
| 2024-09-05 |
0.9637 USDT |
191,410.4894 |
0.9917 USDT |
0.9608 USDT |
0.9972 USDT |
1.0317 USDT |
| 2024-09-04 |
1.0398 USDT |
371,656.6412 |
0.9125 USDT |
0.8513 USDT |
0.9076 USDT |
0.9061 USDT |
| 2024-09-03 |
0.9208 USDT |
95,236.7201 |
1.0131 USDT |
0.9725 USDT |
0.9814 USDT |
0.9784 USDT |
| 2024-09-02 |
0.9785 USDT |
189,554.1721 |
0.8938 USDT |
0.8202 USDT |
0.8445 USDT |
0.8417 USDT |
| 2024-09-01 |
0.9828 USDT |
248,863.6133 |
0.9855 USDT |
0.9558 USDT |
0.9975 USDT |
1.0081 USDT |
| 2024-08-31 |
0.8983 USDT |
190,298.2063 |
0.9408 USDT |
0.8692 USDT |
0.9058 USDT |
0.9008 USDT |
| 2024-08-30 |
1.0048 USDT |
166,079.3497 |
1.0220 USDT |
0.9211 USDT |
0.9506 USDT |
0.9242 USDT |
| 2024-08-29 |
0.9327 USDT |
236,381.0103 |
0.8899 USDT |
0.8583 USDT |
0.8904 USDT |
0.9792 USDT |
| 2024-08-28 |
0.9299 USDT |
641,466.2010 |
0.9404 USDT |
0.8877 USDT |
0.9464 USDT |
0.9484 USDT |
| 2024-08-27 |
0.7971 USDT |
637,602.2571 |
0.7710 USDT |
0.7443 USDT |
0.7634 USDT |
0.8759 USDT |
| 2024-08-26 |
0.6693 USDT |
137,264.8543 |
0.7169 USDT |
0.7141 USDT |
0.7435 USDT |
0.7496 USDT |
| 2024-08-25 |
0.6195 USDT |
234,169.3529 |
0.6144 USDT |
0.5855 USDT |
0.6128 USDT |
0.6137 USDT |
| 2024-08-24 |
0.5881 USDT |
253,790.6514 |
0.5896 USDT |
0.5530 USDT |
0.5774 USDT |
0.6032 USDT |
| 2024-08-23 |
0.6857 USDT |
345,271.6513 |
0.6926 USDT |
0.6046 USDT |
0.6076 USDT |
0.6063 USDT |
| 2024-08-22 |
0.7808 USDT |
28,206.0594 |
0.7857 USDT |
0.7743 USDT |
0.7861 USDT |
0.7943 USDT |
| 2024-08-21 |
0.8313 USDT |
253,043.0874 |
0.8144 USDT |
0.7493 USDT |
0.7707 USDT |
0.7761 USDT |
| 2024-08-20 |
0.9001 USDT |
163,224.6706 |
0.8883 USDT |
0.8848 USDT |
0.8991 USDT |
0.8937 USDT |
| 2024-08-19 |
0.9928 USDT |
73,069.9424 |
0.9732 USDT |
0.9139 USDT |
0.9358 USDT |
0.9166 USDT |
| 2024-08-18 |
1.1040 USDT |
58,063.7671 |
1.0347 USDT |
0.9851 USDT |
1.0103 USDT |
0.9854 USDT |
| 2024-08-17 |
1.2163 USDT |
29,820.5678 |
1.1898 USDT |
1.1745 USDT |
1.2073 USDT |
1.2120 USDT |
| 2024-08-16 |
1.2546 USDT |
149,339.5116 |
1.2555 USDT |
1.1632 USDT |
1.1970 USDT |
1.2011 USDT |
| 2024-08-15 |
1.2446 USDT |
408,663.8722 |
1.1110 USDT |
1.0941 USDT |
1.1245 USDT |
1.2999 USDT |