Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0062 USDT |
5,990,929.4718 |
0.0062 USDT |
0.0061 USDT |
0.0061 USDT |
0.0062 USDT |
| 2024-01-26 |
0.0067 USDT |
10,633,820.6445 |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-01-25 |
0.0073 USDT |
21,386,408.8724 |
0.0074 USDT |
0.0071 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-01-24 |
0.0072 USDT |
19,216,025.9076 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0075 USDT |
| 2024-01-23 |
0.0081 USDT |
17,811,003.5811 |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-01-22 |
0.0057 USDT |
65,767,888.1697 |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-01-21 |
0.0070 USDT |
19,744,254.1076 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-01-20 |
0.0075 USDT |
10,930,688.1913 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-01-19 |
0.0081 USDT |
21,067,175.4690 |
0.0083 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-01-18 |
0.0069 USDT |
66,895,968.0309 |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0074 USDT |
| 2024-01-17 |
0.0064 USDT |
13,448,545.0134 |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-01-16 |
0.0063 USDT |
8,879,312.2885 |
0.0062 USDT |
0.0058 USDT |
0.0060 USDT |
0.0061 USDT |
| 2024-01-15 |
0.0065 USDT |
14,147,615.5973 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0065 USDT |
| 2024-01-14 |
0.0062 USDT |
30,643,930.0371 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0064 USDT |
| 2024-01-13 |
0.0060 USDT |
9,522,614.4063 |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-01-12 |
0.0056 USDT |
236,240,970.4315 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0058 USDT |
| 2024-01-11 |
0.0052 USDT |
30,576,339.4289 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-01-10 |
0.0066 USDT |
708,926,586.2537 |
0.0075 USDT |
0.0052 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-01-09 |
0.0089 USDT |
217,959,385.7722 |
0.0093 USDT |
0.0081 USDT |
0.0093 USDT |
0.0082 USDT |
| 2024-01-08 |
0.0102 USDT |
13,864,809.2443 |
0.0078 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-01-07 |
0.0085 USDT |
4,851,617.2848 |
0.0091 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-01-06 |
0.0086 USDT |
16,422,669.3452 |
0.0083 USDT |
0.0082 USDT |
0.0085 USDT |
0.0088 USDT |
| 2024-01-05 |
0.0077 USDT |
17,166,106.1791 |
0.0085 USDT |
0.0079 USDT |
0.0082 USDT |
0.0079 USDT |
| 2024-01-04 |
0.0070 USDT |
26,289,597.4696 |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0068 USDT |
| 2024-01-03 |
0.0074 USDT |
44,607,423.3020 |
0.0078 USDT |
0.0072 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-01-02 |
0.0053 USDT |
29,296,629.1967 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-01-01 |
0.0057 USDT |
23,302,785.6764 |
0.0056 USDT |
0.0052 USDT |
0.0053 USDT |
0.0054 USDT |
| 2023-12-31 |
0.0053 USDT |
3,111,059.3597 |
0.0054 USDT |
0.0054 USDT |
0.0055 USDT |
0.0057 USDT |
| 2023-12-30 |
0.0048 USDT |
18,780,362.4770 |
0.0051 USDT |
0.0050 USDT |
0.0052 USDT |
0.0053 USDT |
| 2023-12-29 |
0.0044 USDT |
261,856,250.0969 |
0.0041 USDT |
0.0040 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-12-28 |
0.0049 USDT |
89,750,713.2517 |
0.0048 USDT |
0.0048 USDT |
0.0052 USDT |
0.0052 USDT |
| 2023-12-27 |
0.0060 USDT |
75,410,597.8872 |
0.0058 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2023-12-26 |
0.0083 USDT |
49,223,167.1937 |
0.0085 USDT |
0.0077 USDT |
0.0081 USDT |
0.0077 USDT |
| 2023-12-25 |
0.0086 USDT |
16,999,055.2480 |
0.0080 USDT |
0.0074 USDT |
0.0077 USDT |
0.0074 USDT |
| 2023-12-24 |
0.0091 USDT |
78,517,323.7013 |
0.0084 USDT |
0.0083 USDT |
0.0087 USDT |
0.0091 USDT |
| 2023-12-23 |
0.0098 USDT |
15,552,844.4030 |
0.0096 USDT |
0.0088 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-12-22 |
0.0100 USDT |
19,473,661.1328 |
0.0101 USDT |
0.0099 USDT |
0.0102 USDT |
0.0099 USDT |
| 2023-12-21 |
0.0130 USDT |
6,494,266.2876 |
0.0130 USDT |
0.0124 USDT |
0.0127 USDT |
0.0124 USDT |
| 2023-12-20 |
0.0130 USDT |
15,030,169.7846 |
0.0130 USDT |
0.0129 USDT |
0.0134 USDT |
0.0133 USDT |
| 2023-12-19 |
0.0130 USDT |
17,980,216.3966 |
0.0130 USDT |
0.0127 USDT |
0.0133 USDT |
0.0135 USDT |
| 2023-12-18 |
0.0122 USDT |
27,486,526.1804 |
0.0135 USDT |
0.0124 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-12-17 |
0.0100 USDT |
1,292,800,139.2809 |
0.0113 USDT |
0.0071 USDT |
0.0092 USDT |
0.0093 USDT |
| 2023-12-16 |
0.0173 USDT |
4,697,962.7030 |
0.0160 USDT |
0.0160 USDT |
0.0163 USDT |
0.0163 USDT |
| 2023-12-15 |
0.0164 USDT |
3,948,987.5885 |
0.0178 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2023-12-14 |
0.0161 USDT |
3,461,470.6420 |
0.0152 USDT |
0.0148 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-12-13 |
0.0186 USDT |
23,494,618.7666 |
0.0194 USDT |
0.0165 USDT |
0.0171 USDT |
0.0167 USDT |
| 2023-12-12 |
0.0183 USDT |
14,771,476.8349 |
0.0182 USDT |
0.0167 USDT |
0.0177 USDT |
0.0168 USDT |
| 2023-12-11 |
0.0206 USDT |
19,825,756.9605 |
0.0203 USDT |
0.0201 USDT |
0.0209 USDT |
0.0222 USDT |
| 2023-12-10 |
0.0176 USDT |
5,358,007.9703 |
0.0175 USDT |
0.0163 USDT |
0.0171 USDT |
0.0168 USDT |
| 2023-12-09 |
0.0171 USDT |
5,820,760.7893 |
0.0169 USDT |
0.0169 USDT |
0.0172 USDT |
0.0177 USDT |