Identifier on DigiFinex: lrc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0193 USDT |
7,103,052.8647 |
0.0188 USDT |
0.0178 USDT |
0.0185 USDT |
0.0187 USDT |
| 2023-12-07 |
0.0225 USDT |
6,101,933.0476 |
0.0213 USDT |
0.0197 USDT |
0.0207 USDT |
0.0203 USDT |
| 2023-12-06 |
0.0243 USDT |
9,920,001.1627 |
0.0213 USDT |
0.0203 USDT |
0.0214 USDT |
0.0231 USDT |
| 2023-12-05 |
0.0262 USDT |
7,119,016.5470 |
0.0274 USDT |
0.0247 USDT |
0.0255 USDT |
0.0250 USDT |
| 2023-12-04 |
0.0296 USDT |
4,348,728.4903 |
0.0304 USDT |
0.0280 USDT |
0.0294 USDT |
0.0291 USDT |
| 2023-12-03 |
0.0313 USDT |
953,907.9042 |
0.0321 USDT |
0.0312 USDT |
0.0319 USDT |
0.0314 USDT |
| 2023-12-02 |
0.0315 USDT |
2,926,332.3258 |
0.0322 USDT |
0.0300 USDT |
0.0305 USDT |
0.0304 USDT |
| 2023-12-01 |
0.0334 USDT |
1,185,518.3544 |
0.0328 USDT |
0.0308 USDT |
0.0314 USDT |
0.0312 USDT |
| 2023-11-30 |
0.0355 USDT |
1,113,464.1544 |
0.0364 USDT |
0.0347 USDT |
0.0359 USDT |
0.0359 USDT |
| 2023-11-29 |
0.0358 USDT |
6,062,899.6855 |
0.0376 USDT |
0.0319 USDT |
0.0339 USDT |
0.0323 USDT |
| 2023-11-28 |
0.0386 USDT |
2,462,478.3029 |
0.0368 USDT |
0.0360 USDT |
0.0370 USDT |
0.0367 USDT |
| 2023-11-27 |
0.0387 USDT |
2,690,225.3622 |
0.0391 USDT |
0.0386 USDT |
0.0395 USDT |
0.0399 USDT |
| 2023-11-26 |
0.0358 USDT |
7,021,314.0900 |
0.0347 USDT |
0.0345 USDT |
0.0361 USDT |
0.0368 USDT |
| 2023-11-25 |
0.0347 USDT |
307,128.9672 |
0.0352 USDT |
0.0348 USDT |
0.0352 USDT |
0.0350 USDT |
| 2023-11-24 |
0.0385 USDT |
2,197,907.9257 |
0.0374 USDT |
0.0367 USDT |
0.0380 USDT |
0.0374 USDT |
| 2023-11-23 |
0.0430 USDT |
1,337,284.2845 |
0.0428 USDT |
0.0411 USDT |
0.0422 USDT |
0.0411 USDT |
| 2023-11-22 |
0.0490 USDT |
3,654,159.3152 |
0.0493 USDT |
0.0418 USDT |
0.0427 USDT |
0.0427 USDT |
| 2023-11-21 |
0.0428 USDT |
16,762,942.3337 |
0.0416 USDT |
0.0411 USDT |
0.0468 USDT |
0.0469 USDT |
| 2023-11-20 |
0.0370 USDT |
3,656,003.9879 |
0.0366 USDT |
0.0362 USDT |
0.0372 USDT |
0.0374 USDT |
| 2023-11-19 |
0.0412 USDT |
1,160,239.6109 |
0.0390 USDT |
0.0379 USDT |
0.0387 USDT |
0.0379 USDT |
| 2023-11-18 |
0.0430 USDT |
2,103,102.4177 |
0.0429 USDT |
0.0410 USDT |
0.0420 USDT |
0.0424 USDT |
| 2023-11-17 |
0.0377 USDT |
2,652,244.0708 |
0.0386 USDT |
0.0384 USDT |
0.0388 USDT |
0.0386 USDT |
| 2023-11-16 |
0.0343 USDT |
12,598,930.8454 |
0.0352 USDT |
0.0335 USDT |
0.0348 USDT |
0.0363 USDT |
| 2023-11-15 |
0.0345 USDT |
9,365,887.2677 |
0.0330 USDT |
0.0319 USDT |
0.0331 USDT |
0.0334 USDT |
| 2023-11-14 |
0.0401 USDT |
11,056,498.9189 |
0.0395 USDT |
0.0390 USDT |
0.0400 USDT |
0.0395 USDT |
| 2023-11-13 |
0.0338 USDT |
7,543,226.6036 |
0.0338 USDT |
0.0328 USDT |
0.0345 USDT |
0.0361 USDT |
| 2023-11-12 |
0.0347 USDT |
5,716,672.9802 |
0.0329 USDT |
0.0317 USDT |
0.0329 USDT |
0.0328 USDT |
| 2023-11-11 |
0.0378 USDT |
6,699,168.4120 |
0.0345 USDT |
0.0331 USDT |
0.0344 USDT |
0.0354 USDT |
| 2023-11-10 |
0.0400 USDT |
2,837,138.4104 |
0.0407 USDT |
0.0380 USDT |
0.0394 USDT |
0.0380 USDT |
| 2023-11-09 |
0.0449 USDT |
8,359,375.5556 |
0.0485 USDT |
0.0457 USDT |
0.0488 USDT |
0.0481 USDT |
| 2023-11-08 |
0.0455 USDT |
1,608,625.4195 |
0.0445 USDT |
0.0435 USDT |
0.0446 USDT |
0.0444 USDT |
| 2023-11-07 |
0.0477 USDT |
6,323,560.3316 |
0.0483 USDT |
0.0452 USDT |
0.0464 USDT |
0.0454 USDT |
| 2023-11-06 |
0.0471 USDT |
3,252,117.0452 |
0.0472 USDT |
0.0434 USDT |
0.0450 USDT |
0.0449 USDT |
| 2023-11-05 |
0.0479 USDT |
2,640,813.2926 |
0.0496 USDT |
0.0483 USDT |
0.0500 USDT |
0.0512 USDT |
| 2023-11-04 |
0.0573 USDT |
186,689.0820 |
0.0591 USDT |
0.0580 USDT |
0.0591 USDT |
0.0582 USDT |
| 2023-11-03 |
0.0584 USDT |
3,090,048.6418 |
0.0574 USDT |
0.0544 USDT |
0.0566 USDT |
0.0562 USDT |
| 2023-11-02 |
0.0684 USDT |
1,192,832.1419 |
0.0690 USDT |
0.0658 USDT |
0.0674 USDT |
0.0660 USDT |
| 2023-11-01 |
0.0749 USDT |
3,922,865.5727 |
0.0755 USDT |
0.0658 USDT |
0.0680 USDT |
0.0685 USDT |
| 2023-10-31 |
0.0772 USDT |
697,521.8061 |
0.0795 USDT |
0.0784 USDT |
0.0802 USDT |
0.0799 USDT |
| 2023-10-30 |
0.0781 USDT |
392,998.3991 |
0.0804 USDT |
0.0778 USDT |
0.0789 USDT |
0.0783 USDT |
| 2023-10-29 |
0.0838 USDT |
798,336.6573 |
0.0806 USDT |
0.0776 USDT |
0.0793 USDT |
0.0776 USDT |
| 2023-10-28 |
0.0876 USDT |
214,380.8544 |
0.0867 USDT |
0.0858 USDT |
0.0864 USDT |
0.0864 USDT |
| 2023-10-27 |
0.0926 USDT |
2,234,235.9418 |
0.0863 USDT |
0.0863 USDT |
0.0924 USDT |
0.0922 USDT |
| 2023-10-26 |
0.0948 USDT |
327,135.6248 |
0.0969 USDT |
0.0914 USDT |
0.0923 USDT |
0.0914 USDT |
| 2023-10-25 |
0.0944 USDT |
743,837.4727 |
0.0928 USDT |
0.0919 USDT |
0.0939 USDT |
0.0942 USDT |
| 2023-10-24 |
0.0968 USDT |
22,986,426.5756 |
0.1091 USDT |
0.0844 USDT |
0.0919 USDT |
0.0977 USDT |
| 2023-10-23 |
0.1162 USDT |
5,832,998.1041 |
0.1206 USDT |
0.1058 USDT |
0.1152 USDT |
0.1091 USDT |
| 2023-10-22 |
0.1381 USDT |
126,527.4575 |
0.1381 USDT |
0.1362 USDT |
0.1386 USDT |
0.1387 USDT |
| 2023-10-21 |
0.1404 USDT |
181,773.3031 |
0.1372 USDT |
0.1362 USDT |
0.1390 USDT |
0.1397 USDT |
| 2023-10-20 |
0.1528 USDT |
114,647.9558 |
0.1494 USDT |
0.1462 USDT |
0.1488 USDT |
0.1484 USDT |