Identifier on DigiFinex: luce_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0605 USDT |
396,309.1099 LUCE |
0.0803 USDT |
0.0802 USDT |
0.0846 USDT |
0.0845 USDT |
| 2024-12-21 |
0.0642 USDT |
1,764,251.3329 LUCE |
0.0565 USDT |
0.0553 USDT |
0.0565 USDT |
0.0556 USDT |
| 2024-12-20 |
0.0598 USDT |
9,503,167.7306 LUCE |
0.0752 USDT |
0.0676 USDT |
0.0696 USDT |
0.0683 USDT |
| 2024-12-19 |
0.0663 USDT |
15,037,831.3472 LUCE |
0.0648 USDT |
0.0503 USDT |
0.0526 USDT |
0.0512 USDT |
| 2024-12-18 |
0.0843 USDT |
14,656,173.7778 LUCE |
0.0855 USDT |
0.0719 USDT |
0.0746 USDT |
0.0723 USDT |
| 2024-12-17 |
0.0891 USDT |
3,117,774.4789 LUCE |
0.0951 USDT |
0.0928 USDT |
0.0940 USDT |
0.0931 USDT |
| 2024-12-16 |
0.0949 USDT |
399,768.9182 LUCE |
0.0862 USDT |
0.0857 USDT |
0.0866 USDT |
0.0863 USDT |
| 2024-12-15 |
0.1116 USDT |
330,130.7672 LUCE |
0.1015 USDT |
0.1000 USDT |
0.1016 USDT |
0.1014 USDT |
| 2024-12-14 |
0.1139 USDT |
8,984,221.3788 LUCE |
0.1138 USDT |
0.1058 USDT |
0.1099 USDT |
0.1069 USDT |
| 2024-12-13 |
0.1176 USDT |
7,474,499.2652 LUCE |
0.1132 USDT |
0.1113 USDT |
0.1128 USDT |
0.1120 USDT |
| 2024-12-12 |
0.1436 USDT |
2,904,317.8500 LUCE |
0.1419 USDT |
0.1290 USDT |
0.1385 USDT |
0.1299 USDT |
| 2024-12-11 |
0.1393 USDT |
1,096,834.4173 LUCE |
0.1479 USDT |
0.1453 USDT |
0.1463 USDT |
0.1454 USDT |
| 2024-12-10 |
0.1317 USDT |
8,892,770.3419 LUCE |
0.1336 USDT |
0.1250 USDT |
0.1310 USDT |
0.1290 USDT |
| 2024-12-09 |
0.1462 USDT |
4,884,922.3059 LUCE |
0.1318 USDT |
0.1215 USDT |
0.1323 USDT |
0.1337 USDT |
| 2024-12-08 |
0.1620 USDT |
7,262,078.0460 LUCE |
0.1619 USDT |
0.1600 USDT |
0.1634 USDT |
0.1649 USDT |
| 2024-12-07 |
0.1316 USDT |
712,961.5983 LUCE |
0.1606 USDT |
0.1570 USDT |
0.1624 USDT |
0.1585 USDT |
| 2024-12-06 |
0.1225 USDT |
9,868,289.8677 LUCE |
0.1269 USDT |
0.1217 USDT |
0.1257 USDT |
0.1256 USDT |
| 2024-12-05 |
0.1202 USDT |
896,623.9807 LUCE |
0.1203 USDT |
0.1186 USDT |
0.1218 USDT |
0.1189 USDT |
| 2024-12-04 |
0.1226 USDT |
9,656,839.7494 LUCE |
0.1241 USDT |
0.1134 USDT |
0.1159 USDT |
0.1135 USDT |
| 2024-12-03 |
0.1134 USDT |
1,439,900.4935 LUCE |
0.1106 USDT |
0.1094 USDT |
0.1149 USDT |
0.1147 USDT |
| 2024-12-02 |
0.1248 USDT |
966,427.3230 LUCE |
0.1141 USDT |
0.1109 USDT |
0.1143 USDT |
0.1110 USDT |
| 2024-12-01 |
0.1338 USDT |
5,010.9460 LUCE |
0.1376 USDT |
0.1374 USDT |
0.1376 USDT |
0.1374 USDT |
| 2024-11-30 |
0.1436 USDT |
539,769.7810 LUCE |
0.1350 USDT |
0.1339 USDT |
0.1353 USDT |
0.1344 USDT |
| 2024-11-29 |
0.1349 USDT |
718,400.3704 LUCE |
0.1547 USDT |
0.1519 USDT |
0.1548 USDT |
0.1522 USDT |
| 2024-11-28 |
0.1288 USDT |
9,972,388.8241 LUCE |
0.1267 USDT |
0.1165 USDT |
0.1196 USDT |
0.1190 USDT |
| 2024-11-27 |
0.1394 USDT |
163,229.2530 LUCE |
0.1359 USDT |
0.1349 USDT |
0.1365 USDT |
0.1349 USDT |
| 2024-11-26 |
0.1254 USDT |
728,238.4564 LUCE |
0.1440 USDT |
0.1427 USDT |
0.1471 USDT |
0.1442 USDT |
| 2024-11-25 |
0.1403 USDT |
14,466,220.4930 LUCE |
0.1379 USDT |
0.1173 USDT |
0.1208 USDT |
0.1177 USDT |
| 2024-11-24 |
0.1192 USDT |
135,113.2946 LUCE |
0.1293 USDT |
0.1288 USDT |
0.1295 USDT |
0.1292 USDT |
| 2024-11-23 |
0.1347 USDT |
3,164,133.3000 LUCE |
0.1248 USDT |
0.1163 USDT |
0.1211 USDT |
0.1205 USDT |
| 2024-11-22 |
0.1581 USDT |
8,413,013.9680 LUCE |
0.1464 USDT |
0.1263 USDT |
0.1310 USDT |
0.1310 USDT |
| 2024-11-21 |
0.1712 USDT |
1,716,792.2779 LUCE |
0.1647 USDT |
0.1640 USDT |
0.1856 USDT |
0.1812 USDT |
| 2024-11-20 |
0.1882 USDT |
279,184.1918 LUCE |
0.1822 USDT |
0.1772 USDT |
0.1828 USDT |
0.1791 USDT |
| 2024-11-19 |
0.2224 USDT |
6,113,198.9929 LUCE |
0.2467 USDT |
0.2231 USDT |
0.2300 USDT |
0.2360 USDT |
| 2024-11-18 |
0.2272 USDT |
381,865.5033 LUCE |
0.2167 USDT |
0.2125 USDT |
0.2176 USDT |
0.2150 USDT |
| 2024-11-17 |
0.1887 USDT |
275,580.1396 LUCE |
0.1951 USDT |
0.1949 USDT |
0.2038 USDT |
0.2027 USDT |
| 2024-11-16 |
0.2190 USDT |
6,816,785.0828 LUCE |
0.2202 USDT |
0.1762 USDT |
0.1939 USDT |
0.1824 USDT |
| 2024-11-15 |
0.2360 USDT |
6,726,381.0882 LUCE |
0.2419 USDT |
0.2026 USDT |
0.2241 USDT |
0.2210 USDT |