Crypto exchange DigiFinex
Market LUCE (LUCE) / Tether (USDT)
Identifier on DigiFinex: luce_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.0135 USDT | 518,561.5749 LUCE | 0.0124 USDT | 0.0124 USDT | 0.0126 USDT | 0.0126 USDT |
| 2025-01-23 | 0.0150 USDT | 2,403,471.0681 LUCE | 0.0151 USDT | 0.0134 USDT | 0.0136 USDT | 0.0135 USDT |
| 2025-01-22 | 0.0171 USDT | 218,418.3032 LUCE | 0.0177 USDT | 0.0173 USDT | 0.0177 USDT | 0.0176 USDT |
| 2025-01-21 | 0.0168 USDT | 647,767.5877 LUCE | 0.0165 USDT | 0.0151 USDT | 0.0155 USDT | 0.0151 USDT |
| 2025-01-20 | 0.0153 USDT | 2,767,631.0144 LUCE | 0.0143 USDT | 0.0129 USDT | 0.0138 USDT | 0.0134 USDT |
| 2025-01-19 | 0.0184 USDT | 72,188,366.1209 LUCE | 0.0169 USDT | 0.0160 USDT | 0.0163 USDT | 0.0163 USDT |
| 2025-01-18 | 0.0245 USDT | 39,307,409.8731 LUCE | 0.0222 USDT | 0.0202 USDT | 0.0215 USDT | 0.0212 USDT |
| 2025-01-17 | 0.0282 USDT | 1,052,313.2255 LUCE | 0.0282 USDT | 0.0281 USDT | 0.0284 USDT | 0.0284 USDT |
| 2025-01-16 | 0.0300 USDT | 20,616,684.4302 LUCE | 0.0287 USDT | 0.0280 USDT | 0.0287 USDT | 0.0283 USDT |
| 2025-01-15 | 0.0323 USDT | 2,695,310.9540 LUCE | 0.0315 USDT | 0.0314 USDT | 0.0323 USDT | 0.0322 USDT |
| 2025-01-14 | 0.0340 USDT | 23,754,690.8997 LUCE | 0.0335 USDT | 0.0333 USDT | 0.0343 USDT | 0.0358 USDT |
| 2025-01-13 | 0.0276 USDT | 122,971.4355 LUCE | 0.0255 USDT | 0.0255 USDT | 0.0255 USDT | 0.0255 USDT |
| 2025-01-12 | 0.0271 USDT | 16,636,758.1077 LUCE | 0.0304 USDT | 0.0302 USDT | 0.0327 USDT | 0.0326 USDT |
| 2025-01-11 | 0.0252 USDT | 17,043,762.6988 LUCE | 0.0240 USDT | 0.0236 USDT | 0.0247 USDT | 0.0247 USDT |
| 2025-01-10 | 0.0265 USDT | 5,114,736.6049 LUCE | 0.0262 USDT | 0.0261 USDT | 0.0268 USDT | 0.0264 USDT |
| 2025-01-09 | 0.0282 USDT | 5,138,449.0943 LUCE | 0.0260 USDT | 0.0242 USDT | 0.0260 USDT | 0.0243 USDT |
| 2025-01-08 | 0.0348 USDT | 4,475,999.8215 LUCE | 0.0334 USDT | 0.0327 USDT | 0.0339 USDT | 0.0329 USDT |
| 2025-01-07 | 0.0404 USDT | 3,674,918.7755 LUCE | 0.0371 USDT | 0.0362 USDT | 0.0372 USDT | 0.0364 USDT |
| 2025-01-06 | 0.0413 USDT | 2,167,404.4356 LUCE | 0.0410 USDT | 0.0401 USDT | 0.0410 USDT | 0.0404 USDT |
| 2025-01-05 | 0.0395 USDT | 1,689,520.1708 LUCE | 0.0388 USDT | 0.0385 USDT | 0.0390 USDT | 0.0389 USDT |
| 2025-01-04 | 0.0432 USDT | 558,134.1198 LUCE | 0.0411 USDT | 0.0408 USDT | 0.0412 USDT | 0.0412 USDT |
| 2025-01-03 | 0.0417 USDT | 753,099.8884 LUCE | 0.0408 USDT | 0.0400 USDT | 0.0410 USDT | 0.0400 USDT |
| 2025-01-02 | 0.0421 USDT | 3,092,066.7562 LUCE | 0.0433 USDT | 0.0423 USDT | 0.0434 USDT | 0.0426 USDT |
| 2025-01-01 | 0.0392 USDT | 18,665,054.3184 LUCE | 0.0407 USDT | 0.0384 USDT | 0.0392 USDT | 0.0386 USDT |
| 2024-12-31 | 0.0445 USDT | 109,559.5122 LUCE | 0.0394 USDT | 0.0393 USDT | 0.0395 USDT | 0.0394 USDT |
| 2024-12-30 | 0.0509 USDT | 3,528,404.9607 LUCE | 0.0520 USDT | 0.0518 USDT | 0.0526 USDT | 0.0523 USDT |
| 2024-12-29 | 0.0554 USDT | 23,116,384.8786 LUCE | 0.0546 USDT | 0.0509 USDT | 0.0529 USDT | 0.0513 USDT |
| 2024-12-28 | 0.0572 USDT | 809,716.9650 LUCE | 0.0566 USDT | 0.0565 USDT | 0.0572 USDT | 0.0566 USDT |
| 2024-12-27 | 0.0607 USDT | 2,538,036.8749 LUCE | 0.0583 USDT | 0.0571 USDT | 0.0585 USDT | 0.0572 USDT |
| 2024-12-26 | 0.0627 USDT | 14,145,874.9485 LUCE | 0.0581 USDT | 0.0570 USDT | 0.0578 USDT | 0.0572 USDT |
| 2024-12-25 | 0.0712 USDT | 23,663,979.5390 LUCE | 0.0687 USDT | 0.0639 USDT | 0.0660 USDT | 0.0647 USDT |
| 2024-12-24 | 0.0863 USDT | 2,022,454.1925 LUCE | 0.0800 USDT | 0.0798 USDT | 0.0820 USDT | 0.0807 USDT |
| 2024-12-23 | 0.0849 USDT | 15,453,216.4760 LUCE | 0.0862 USDT | 0.0788 USDT | 0.0820 USDT | 0.0820 USDT |
| 2024-12-22 | 0.0666 USDT | 1,420,886.8877 LUCE | 0.0878 USDT | 0.0857 USDT | 0.0907 USDT | 0.0893 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 |
12