Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
1.1562 USDT |
45,086.6714 |
1.2110 USDT |
1.1906 USDT |
1.2004 USDT |
1.1943 USDT |
| 2024-08-13 |
1.1395 USDT |
166,764.6267 |
1.1286 USDT |
1.0343 USDT |
1.0623 USDT |
1.0660 USDT |
| 2024-08-12 |
1.2132 USDT |
103,727.0554 |
1.1305 USDT |
1.1044 USDT |
1.1475 USDT |
1.1876 USDT |
| 2024-08-11 |
1.2056 USDT |
132,648.2506 |
1.2262 USDT |
1.2198 USDT |
1.2548 USDT |
1.3765 USDT |
| 2024-08-10 |
1.1567 USDT |
61,290.7566 |
1.1646 USDT |
1.1286 USDT |
1.1478 USDT |
1.1423 USDT |
| 2024-08-09 |
1.1770 USDT |
80,058.0812 |
1.1621 USDT |
1.1198 USDT |
1.1546 USDT |
1.1381 USDT |
| 2024-08-08 |
1.3901 USDT |
271,539.5857 |
1.2798 USDT |
1.1566 USDT |
1.2233 USDT |
1.2338 USDT |
| 2024-08-07 |
1.5187 USDT |
292,111.9982 |
1.5570 USDT |
1.5507 USDT |
1.6311 USDT |
1.6181 USDT |
| 2024-08-06 |
1.5901 USDT |
174,309.0814 |
1.5629 USDT |
1.4622 USDT |
1.5582 USDT |
1.5463 USDT |
| 2024-08-05 |
2.4373 USDT |
1,369,682.9907 |
2.0157 USDT |
1.6431 USDT |
1.7337 USDT |
1.8142 USDT |
| 2024-08-04 |
1.8602 USDT |
681,656.9872 |
1.9731 USDT |
1.6790 USDT |
1.8089 USDT |
1.7972 USDT |
| 2024-08-03 |
1.6940 USDT |
30,301.0064 |
1.9018 USDT |
1.8313 USDT |
1.9336 USDT |
1.8488 USDT |
| 2024-08-02 |
1.5483 USDT |
771,179.8149 |
1.4265 USDT |
1.4147 USDT |
1.5757 USDT |
1.5817 USDT |
| 2024-08-01 |
1.5364 USDT |
32,147.8812 |
1.4666 USDT |
1.4113 USDT |
1.4827 USDT |
1.4152 USDT |
| 2024-07-31 |
1.2951 USDT |
136,011.7093 |
1.2505 USDT |
1.2173 USDT |
1.2850 USDT |
1.2822 USDT |
| 2024-07-30 |
1.2873 USDT |
108,677.2766 |
1.3097 USDT |
1.2943 USDT |
1.3204 USDT |
1.3389 USDT |
| 2024-07-29 |
1.2131 USDT |
156,786.0930 |
1.2024 USDT |
1.1981 USDT |
1.2521 USDT |
1.2502 USDT |
| 2024-07-28 |
1.2514 USDT |
33,625.7630 |
1.2378 USDT |
1.2169 USDT |
1.2441 USDT |
1.2531 USDT |
| 2024-07-27 |
1.2508 USDT |
357,747.9898 |
1.2727 USDT |
1.1758 USDT |
1.1996 USDT |
1.1872 USDT |
| 2024-07-26 |
1.4239 USDT |
44,404.7454 |
1.3549 USDT |
1.2519 USDT |
1.2881 USDT |
1.2854 USDT |
| 2024-07-25 |
1.4847 USDT |
224,977.3828 |
1.4638 USDT |
1.4551 USDT |
1.5150 USDT |
1.6435 USDT |
| 2024-07-24 |
1.2843 USDT |
147,481.0015 |
1.2971 USDT |
1.2712 USDT |
1.3096 USDT |
1.3774 USDT |
| 2024-07-23 |
1.1843 USDT |
80,971.8775 |
1.2702 USDT |
1.2300 USDT |
1.2659 USDT |
1.3046 USDT |
| 2024-07-22 |
1.1098 USDT |
94,882.2751 |
1.1454 USDT |
1.0893 USDT |
1.1146 USDT |
1.1544 USDT |
| 2024-07-21 |
1.1633 USDT |
588,502.4640 |
1.1683 USDT |
1.0022 USDT |
1.0398 USDT |
1.0381 USDT |
| 2024-07-20 |
1.1127 USDT |
62,183.8991 |
1.0750 USDT |
1.0554 USDT |
1.0873 USDT |
1.0952 USDT |
| 2024-07-19 |
1.2530 USDT |
273,802.9126 |
1.2400 USDT |
1.1370 USDT |
1.1651 USDT |
1.1411 USDT |
| 2024-07-18 |
1.3869 USDT |
190,655.4052 |
1.4167 USDT |
1.4154 USDT |
1.4732 USDT |
1.4690 USDT |
| 2024-07-17 |
1.2723 USDT |
70,453.7011 |
1.2723 USDT |
1.1996 USDT |
1.2388 USDT |
1.2632 USDT |
| 2024-07-16 |
1.4337 USDT |
63,258.7535 |
1.3310 USDT |
1.3144 USDT |
1.3369 USDT |
1.3501 USDT |
| 2024-07-15 |
1.6390 USDT |
84,527.1999 |
1.5843 USDT |
1.5048 USDT |
1.5239 USDT |
1.5140 USDT |
| 2024-07-14 |
1.8078 USDT |
52,941.6785 |
1.8649 USDT |
1.6934 USDT |
1.7482 USDT |
1.7009 USDT |
| 2024-07-13 |
1.9392 USDT |
19,440.5618 |
1.9180 USDT |
1.8418 USDT |
1.8710 USDT |
1.8679 USDT |
| 2024-07-12 |
2.0646 USDT |
31,774.4856 |
2.0050 USDT |
1.9678 USDT |
2.0395 USDT |
2.0521 USDT |
| 2024-07-11 |
1.9927 USDT |
66,247.6932 |
1.9946 USDT |
1.9781 USDT |
2.0467 USDT |
2.1426 USDT |
| 2024-07-10 |
2.0126 USDT |
71,388.2111 |
2.0015 USDT |
1.9239 USDT |
2.0005 USDT |
2.0340 USDT |
| 2024-07-09 |
2.2135 USDT |
58,010.5514 |
2.1686 USDT |
2.0556 USDT |
2.1025 USDT |
2.1025 USDT |
| 2024-07-08 |
0.0008 USDT |
46,462.2007 |
2.3647 USDT |
2.2992 USDT |
2.3623 USDT |
2.3477 USDT |
| 2024-07-07 |
0.0002 USDT |
706,214,781.4799 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-07-06 |
0.0003 USDT |
1,216,283,344.5236 |
0.0003 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-07-05 |
0.0004 USDT |
1,122,692,258.8689 |
0.0004 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-07-04 |
0.0003 USDT |
517,219,647.3435 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-07-03 |
0.0002 USDT |
590,728,544.4865 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-07-02 |
0.0002 USDT |
238,618,271.1530 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-07-01 |
0.0002 USDT |
562,675,146.2299 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-06-30 |
0.0002 USDT |
387,870,619.0988 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-06-29 |
0.0002 USDT |
2,399,193,931.6716 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-06-28 |
0.0002 USDT |
943,425,363.0421 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-06-27 |
0.0002 USDT |
940,615,053.9400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-06-26 |
0.0002 USDT |
446,340,974.7398 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |