Identifier on DigiFinex: ltc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
0.0600 USDT |
354,331.1622 |
0.0591 USDT |
0.0548 USDT |
0.0578 USDT |
0.0563 USDT |
| 2021-12-15 |
0.0559 USDT |
232,664.3730 |
0.0608 USDT |
0.0594 USDT |
0.0605 USDT |
0.0601 USDT |
| 2021-12-14 |
0.0540 USDT |
313,249.6441 |
0.0533 USDT |
0.0533 USDT |
0.0568 USDT |
0.0567 USDT |
| 2021-12-13 |
0.0593 USDT |
367,585.5675 |
0.0528 USDT |
0.0506 USDT |
0.0528 USDT |
0.0535 USDT |
| 2021-12-12 |
0.0671 USDT |
141,044.9258 |
0.0717 USDT |
0.0699 USDT |
0.0707 USDT |
0.0705 USDT |
| 2021-12-11 |
0.0631 USDT |
200,186.1312 |
0.0649 USDT |
0.0635 USDT |
0.0656 USDT |
0.0692 USDT |
| 2021-12-10 |
0.0632 USDT |
216,592.0744 |
0.0603 USDT |
0.0598 USDT |
0.0625 USDT |
0.0624 USDT |
| 2021-12-09 |
0.0701 USDT |
246,169.2303 |
0.0641 USDT |
0.0620 USDT |
0.0658 USDT |
0.0620 USDT |
| 2021-12-08 |
0.0775 USDT |
139,987.8002 |
0.0800 USDT |
0.0782 USDT |
0.0796 USDT |
0.0792 USDT |
| 2021-12-07 |
0.0763 USDT |
294,204.4591 |
0.0794 USDT |
0.0728 USDT |
0.0744 USDT |
0.0744 USDT |
| 2021-12-06 |
0.0624 USDT |
271,271.1113 |
0.0657 USDT |
0.0652 USDT |
0.0680 USDT |
0.0790 USDT |
| 2021-12-05 |
0.0731 USDT |
375,049.6727 |
0.0685 USDT |
0.0649 USDT |
0.0700 USDT |
0.0682 USDT |
| 2021-12-04 |
0.0739 USDT |
362,696.0687 |
0.0749 USDT |
0.0743 USDT |
0.0787 USDT |
0.0822 USDT |
| 2021-12-03 |
0.1570 USDT |
303,525.5902 |
0.1403 USDT |
0.1175 USDT |
0.1405 USDT |
0.1352 USDT |
| 2021-12-02 |
0.1797 USDT |
65,114.6013 |
0.1841 USDT |
0.1746 USDT |
0.1791 USDT |
0.1758 USDT |
| 2021-12-01 |
0.2001 USDT |
110,480.6867 |
0.1974 USDT |
0.1825 USDT |
0.1891 USDT |
0.1841 USDT |
| 2021-11-30 |
0.1896 USDT |
77,292.4995 |
0.2048 USDT |
0.1901 USDT |
0.2000 USDT |
0.1930 USDT |
| 2021-11-29 |
0.1762 USDT |
58,326.4719 |
0.1872 USDT |
0.1869 USDT |
0.1903 USDT |
0.1911 USDT |
| 2021-11-28 |
0.1500 USDT |
110,563.4528 |
0.1483 USDT |
0.1476 USDT |
0.1532 USDT |
0.1638 USDT |
| 2021-11-27 |
0.1679 USDT |
101,554.3580 |
0.1671 USDT |
0.1518 USDT |
0.1600 USDT |
0.1598 USDT |
| 2021-11-26 |
0.1810 USDT |
73,736.8980 |
0.1707 USDT |
0.1683 USDT |
0.1740 USDT |
0.1741 USDT |
| 2021-11-25 |
0.2438 USDT |
54,647.4039 |
0.2606 USDT |
0.2458 USDT |
0.2472 USDT |
0.2468 USDT |
| 2021-11-24 |
0.2156 USDT |
76,547.6604 |
0.2074 USDT |
0.2008 USDT |
0.2083 USDT |
0.2148 USDT |
| 2021-11-23 |
0.2158 USDT |
55,519.2523 |
0.2258 USDT |
0.2233 USDT |
0.2257 USDT |
0.2239 USDT |
| 2021-11-22 |
0.2447 USDT |
120,674.6662 |
0.2191 USDT |
0.2007 USDT |
0.2107 USDT |
0.2090 USDT |
| 2021-11-21 |
0.9503 USDT |
11,379.0698 |
0.9698 USDT |
0.9289 USDT |
0.9602 USDT |
0.9558 USDT |
| 2021-11-20 |
0.9169 USDT |
13,227.0740 |
0.9719 USDT |
0.9500 USDT |
0.9597 USDT |
0.9500 USDT |
| 2021-11-19 |
0.8480 USDT |
14,673.7479 |
0.8722 USDT |
0.8509 USDT |
0.8748 USDT |
0.8805 USDT |
| 2021-11-18 |
0.9594 USDT |
20,027.7768 |
0.8588 USDT |
0.7764 USDT |
0.8217 USDT |
0.8047 USDT |
| 2021-11-17 |
1.1530 USDT |
12,957.5251 |
1.1476 USDT |
1.0951 USDT |
1.1271 USDT |
1.0973 USDT |
| 2021-11-16 |
1.3689 USDT |
21,577.8916 |
1.2568 USDT |
1.1183 USDT |
1.2568 USDT |
1.2638 USDT |
| 2021-11-15 |
2.0206 USDT |
7,864.1307 |
1.8017 USDT |
1.7667 USDT |
1.8629 USDT |
1.8616 USDT |
| 2021-11-14 |
1.8111 USDT |
9,448.5056 |
1.9896 USDT |
1.9554 USDT |
2.1018 USDT |
2.1311 USDT |
| 2021-11-13 |
1.6788 USDT |
7,209.3509 |
1.7802 USDT |
1.7370 USDT |
1.7769 USDT |
1.7537 USDT |
| 2021-11-12 |
1.9160 USDT |
11,423.6767 |
1.6522 USDT |
1.6522 USDT |
1.6987 USDT |
1.6964 USDT |
| 2021-11-11 |
1.9387 USDT |
8,049.2514 |
1.9655 USDT |
1.9268 USDT |
2.0141 USDT |
2.0489 USDT |
| 2021-11-10 |
2.2625 USDT |
39,030.6638 |
2.3868 USDT |
1.8033 USDT |
2.0379 USDT |
1.9019 USDT |
| 2021-11-09 |
1.8507 USDT |
9,510.2678 |
2.1568 USDT |
2.0639 USDT |
2.2075 USDT |
2.0833 USDT |
| 2021-11-08 |
1.1665 USDT |
10,768.0497 |
1.3234 USDT |
1.2978 USDT |
1.3381 USDT |
1.3967 USDT |
| 2021-11-07 |
0.9306 USDT |
10,309.3639 |
0.9431 USDT |
0.9409 USDT |
0.9571 USDT |
0.9506 USDT |
| 2021-11-06 |
0.8951 USDT |
14,526.5635 |
0.8743 USDT |
0.8719 USDT |
0.8992 USDT |
0.9072 USDT |
| 2021-11-05 |
0.9476 USDT |
13,192.7482 |
0.9233 USDT |
0.8988 USDT |
0.9233 USDT |
0.9217 USDT |
| 2021-11-04 |
0.9809 USDT |
13,567.5438 |
0.9602 USDT |
0.9484 USDT |
0.9741 USDT |
0.9807 USDT |
| 2021-11-03 |
1.0019 USDT |
11,928.5239 |
1.0703 USDT |
1.0589 USDT |
1.0815 USDT |
1.0743 USDT |
| 2021-11-02 |
0.9544 USDT |
12,775.8356 |
0.9917 USDT |
0.9542 USDT |
0.9675 USDT |
0.9594 USDT |
| 2021-11-01 |
0.8678 USDT |
11,206.4510 |
0.8864 USDT |
0.8578 USDT |
0.8856 USDT |
0.8961 USDT |
| 2021-10-31 |
0.8432 USDT |
10,161.0289 |
0.8507 USDT |
0.8482 USDT |
0.8639 USDT |
0.8587 USDT |
| 2021-10-30 |
0.8729 USDT |
13,022.2384 |
0.8610 USDT |
0.7988 USDT |
0.8483 USDT |
0.8056 USDT |
| 2021-10-29 |
0.8760 USDT |
9,553.0691 |
0.9083 USDT |
0.8928 USDT |
0.9079 USDT |
0.8996 USDT |
| 2021-10-28 |
0.7921 USDT |
12,250.6763 |
0.8734 USDT |
0.8433 USDT |
0.8569 USDT |
0.8520 USDT |