Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.1430 USDT |
324,599.9646 |
0.1478 USDT |
0.1430 USDT |
0.1456 USDT |
0.1449 USDT |
| 2022-04-16 |
0.1408 USDT |
162,455.5899 |
0.1455 USDT |
0.1409 USDT |
0.1434 USDT |
0.1414 USDT |
| 2022-04-15 |
0.1474 USDT |
184,461.3783 |
0.1474 USDT |
0.1447 USDT |
0.1462 USDT |
0.1448 USDT |
| 2022-04-14 |
0.1419 USDT |
388,025.7480 |
0.1542 USDT |
0.1465 USDT |
0.1508 USDT |
0.1501 USDT |
| 2022-04-13 |
0.1423 USDT |
421,868.0130 |
0.1401 USDT |
0.1344 USDT |
0.1373 USDT |
0.1358 USDT |
| 2022-04-12 |
0.1536 USDT |
5,135,683.0269 |
0.1594 USDT |
0.1381 USDT |
0.1536 USDT |
0.1461 USDT |
| 2022-04-11 |
0.1502 USDT |
3,833,130.4794 |
0.1608 USDT |
0.1545 USDT |
0.1629 USDT |
0.1648 USDT |
| 2022-04-10 |
0.1164 USDT |
763,023.3247 |
0.1157 USDT |
0.1093 USDT |
0.1122 USDT |
0.1117 USDT |
| 2022-04-09 |
0.1196 USDT |
553,945.3779 |
0.1195 USDT |
0.1142 USDT |
0.1171 USDT |
0.1164 USDT |
| 2022-04-08 |
0.1161 USDT |
2,691,694.6721 |
0.1188 USDT |
0.1168 USDT |
0.1221 USDT |
0.1309 USDT |
| 2022-04-07 |
0.1216 USDT |
677,681.9330 |
0.1137 USDT |
0.1096 USDT |
0.1127 USDT |
0.1104 USDT |
| 2022-04-06 |
0.1140 USDT |
2,843,166.2382 |
0.1220 USDT |
0.1189 USDT |
0.1224 USDT |
0.1286 USDT |
| 2022-04-05 |
0.0854 USDT |
2,849,273.1318 |
0.0883 USDT |
0.0880 USDT |
0.0923 USDT |
0.0903 USDT |
| 2022-04-04 |
0.0911 USDT |
2,472,050.6438 |
0.0933 USDT |
0.0855 USDT |
0.0878 USDT |
0.0878 USDT |
| 2022-04-03 |
0.0870 USDT |
1,277,732.6010 |
0.0838 USDT |
0.0807 USDT |
0.0842 USDT |
0.0815 USDT |
| 2022-04-02 |
0.0831 USDT |
1,658,139.5286 |
0.0907 USDT |
0.0861 USDT |
0.0883 USDT |
0.0880 USDT |
| 2022-04-01 |
0.0930 USDT |
3,062,958.0509 |
0.0800 USDT |
0.0762 USDT |
0.0806 USDT |
0.0808 USDT |
| 2022-03-31 |
0.0786 USDT |
1,769,702.5820 |
0.0916 USDT |
0.0889 USDT |
0.0923 USDT |
0.0944 USDT |
| 2022-03-30 |
0.0764 USDT |
3,841,304.7398 |
0.0803 USDT |
0.0747 USDT |
0.0761 USDT |
0.0754 USDT |
| 2022-03-29 |
0.0866 USDT |
23,679,895.0794 |
0.0857 USDT |
0.0756 USDT |
0.0816 USDT |
0.0796 USDT |
| 2022-03-28 |
0.1062 USDT |
23,908,275.3085 |
0.0948 USDT |
0.0875 USDT |
0.0964 USDT |
0.0985 USDT |
| 2022-03-27 |
0.1485 USDT |
1,300,584.3224 |
0.1573 USDT |
0.1434 USDT |
0.1507 USDT |
0.1438 USDT |
| 2022-03-26 |
0.1445 USDT |
1,020,242.1586 |
0.1530 USDT |
0.1492 USDT |
0.1574 USDT |
0.1599 USDT |
| 2022-03-25 |
0.1476 USDT |
601,328.3428 |
0.1762 USDT |
0.1741 USDT |
0.1777 USDT |
0.1787 USDT |
| 2022-03-24 |
0.1672 USDT |
1,299,663.4532 |
0.1692 USDT |
0.1592 USDT |
0.1686 USDT |
0.1663 USDT |
| 2022-03-23 |
0.1916 USDT |
22,771,558.1457 |
0.1847 USDT |
0.1460 USDT |
0.1629 USDT |
0.1603 USDT |
| 2022-03-22 |
0.5032 USDT |
288,947.8077 |
0.4930 USDT |
0.4824 USDT |
0.5055 USDT |
0.5050 USDT |
| 2022-03-21 |
0.5115 USDT |
63,253.9969 |
0.5271 USDT |
0.5188 USDT |
0.5310 USDT |
0.5321 USDT |
| 2022-03-20 |
0.4222 USDT |
332,790.2411 |
0.5180 USDT |
0.4995 USDT |
0.5141 USDT |
0.5081 USDT |
| 2022-03-19 |
0.4954 USDT |
2,600,072.2412 |
0.4427 USDT |
0.4079 USDT |
0.4381 USDT |
0.4128 USDT |
| 2022-03-18 |
0.9348 USDT |
28,444.8801 |
0.8545 USDT |
0.8510 USDT |
0.8710 USDT |
0.8700 USDT |
| 2022-03-17 |
0.9171 USDT |
36,703.2866 |
0.9388 USDT |
0.9260 USDT |
0.9410 USDT |
0.9526 USDT |
| 2022-03-16 |
1.0436 USDT |
726,953.6094 |
1.0572 USDT |
0.9408 USDT |
0.9706 USDT |
0.9620 USDT |
| 2022-03-15 |
1.1602 USDT |
86,785.2968 |
1.0831 USDT |
1.0755 USDT |
1.1359 USDT |
1.1352 USDT |
| 2022-03-14 |
1.1502 USDT |
21,919.2849 |
1.1357 USDT |
1.1050 USDT |
1.1381 USDT |
1.1059 USDT |
| 2022-03-13 |
1.0601 USDT |
41,362.7993 |
1.0555 USDT |
1.0487 USDT |
1.0676 USDT |
1.0583 USDT |
| 2022-03-12 |
1.0634 USDT |
16,576.0830 |
1.0575 USDT |
1.0574 USDT |
1.0723 USDT |
1.0775 USDT |
| 2022-03-11 |
1.0568 USDT |
59,476.2259 |
1.1019 USDT |
1.0709 USDT |
1.0937 USDT |
1.0764 USDT |
| 2022-03-10 |
1.0973 USDT |
150,992.6709 |
1.0900 USDT |
0.9952 USDT |
1.0304 USDT |
1.0264 USDT |
| 2022-03-09 |
0.9297 USDT |
53,547.8814 |
0.9543 USDT |
0.9521 USDT |
0.9799 USDT |
0.9795 USDT |
| 2022-03-08 |
1.0626 USDT |
91,536.7435 |
1.0013 USDT |
0.9893 USDT |
1.0497 USDT |
1.0474 USDT |
| 2022-03-07 |
1.1842 USDT |
415,098.7618 |
1.1443 USDT |
1.1419 USDT |
1.2826 USDT |
1.2604 USDT |
| 2022-03-06 |
1.0398 USDT |
105,892.0121 |
1.0449 USDT |
1.0433 USDT |
1.0808 USDT |
1.0663 USDT |
| 2022-03-05 |
1.0379 USDT |
86,200.8883 |
0.9611 USDT |
0.9479 USDT |
0.9898 USDT |
0.9900 USDT |
| 2022-03-04 |
1.0429 USDT |
314,475.3141 |
1.1265 USDT |
1.0829 USDT |
1.1357 USDT |
1.1176 USDT |
| 2022-03-03 |
0.9350 USDT |
161,163.0368 |
0.9869 USDT |
0.9328 USDT |
0.9721 USDT |
0.9460 USDT |
| 2022-03-02 |
0.8305 USDT |
104,194.2522 |
0.9073 USDT |
0.8465 USDT |
0.8761 USDT |
0.8629 USDT |
| 2022-03-01 |
0.8710 USDT |
516,528.4462 |
0.8847 USDT |
0.8272 USDT |
0.8893 USDT |
0.8381 USDT |
| 2022-02-28 |
1.1570 USDT |
61,414.6506 |
1.0349 USDT |
0.9976 USDT |
1.0266 USDT |
1.0226 USDT |
| 2022-02-27 |
1.2315 USDT |
543,804.3914 |
1.3562 USDT |
1.2701 USDT |
1.3773 USDT |
1.3542 USDT |