Identifier on Bithumb Global: LCMS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-27 |
0.5718 USDT |
376,370.1000 |
0.6350 USDT |
0.4777 USDT |
0.6680 USDT |
0.5328 USDT |
| 2021-06-26 |
0.6314 USDT |
315,401.4400 |
0.6406 USDT |
0.5246 USDT |
0.6699 USDT |
0.6334 USDT |
| 2021-06-25 |
0.6515 USDT |
322,141.1100 |
0.6983 USDT |
0.6001 USDT |
0.7221 USDT |
0.6313 USDT |
| 2021-06-24 |
0.6871 USDT |
264,475.6600 |
0.6160 USDT |
0.6129 USDT |
0.7950 USDT |
0.6983 USDT |
| 2021-06-23 |
0.6691 USDT |
288,249.2800 |
0.7103 USDT |
0.6000 USDT |
0.8400 USDT |
0.6284 USDT |
| 2021-06-22 |
0.7516 USDT |
270,916.2600 |
0.8408 USDT |
0.6003 USDT |
0.8500 USDT |
0.7045 USDT |
| 2021-06-21 |
0.7510 USDT |
261,809.5500 |
0.7498 USDT |
0.6003 USDT |
0.8511 USDT |
0.7918 USDT |
| 2021-06-20 |
0.7409 USDT |
260,874.5900 |
0.7657 USDT |
0.6865 USDT |
0.7657 USDT |
0.7498 USDT |
| 2021-06-19 |
0.7308 USDT |
269,618.3000 |
0.7209 USDT |
0.5889 USDT |
0.7899 USDT |
0.7657 USDT |
| 2021-06-18 |
0.7440 USDT |
278,946.3948 |
0.7599 USDT |
0.5097 USDT |
0.8508 USDT |
0.7188 USDT |
| 2021-06-17 |
0.7746 USDT |
264,732.8500 |
0.7940 USDT |
0.6506 USDT |
0.8468 USDT |
0.7599 USDT |
| 2021-06-16 |
0.7069 USDT |
232,507.4445 |
0.7224 USDT |
0.4750 USDT |
0.8411 USDT |
0.7913 USDT |
| 2021-06-15 |
0.6941 USDT |
101,832.0200 |
0.8505 USDT |
0.5730 USDT |
0.8505 USDT |
0.7240 USDT |
| 2021-06-14 |
0.7545 USDT |
4,134.4752 |
0.8550 USDT |
0.6152 USDT |
0.8550 USDT |
0.8505 USDT |
| 2021-06-13 |
0.7513 USDT |
7,378.7137 |
0.6890 USDT |
0.5730 USDT |
0.9190 USDT |
0.7030 USDT |
| 2021-06-12 |
0.7177 USDT |
120,215.9700 |
0.7079 USDT |
0.6743 USDT |
0.9170 USDT |
0.6909 USDT |
| 2021-06-11 |
0.8154 USDT |
166,047.3714 |
0.8776 USDT |
0.5723 USDT |
1.0000 USDT |
0.7251 USDT |
| 2021-06-10 |
0.9120 USDT |
136,831.4385 |
0.9754 USDT |
0.7500 USDT |
1.0398 USDT |
0.8103 USDT |
| 2021-06-09 |
0.9864 USDT |
149,679.7400 |
1.0031 USDT |
0.7293 USDT |
1.0398 USDT |
0.9846 USDT |
| 2021-06-08 |
1.0051 USDT |
137,653.5700 |
0.9902 USDT |
0.9395 USDT |
1.0398 USDT |
1.0034 USDT |
| 2021-06-07 |
1.0007 USDT |
83,479.7900 |
1.0320 USDT |
0.9001 USDT |
1.0400 USDT |
0.9978 USDT |
| 2021-06-06 |
1.0168 USDT |
107.0000 |
1.0169 USDT |
1.0168 USDT |
1.0320 USDT |
1.0320 USDT |
| 2021-06-05 |
1.0169 USDT |
196.6261 |
0.9001 USDT |
0.9001 USDT |
1.0169 USDT |
1.0169 USDT |
| 2021-06-04 |
0.9866 USDT |
1,759.1500 |
1.0239 USDT |
0.9001 USDT |
1.0239 USDT |
0.9001 USDT |
| 2021-06-03 |
1.0081 USDT |
5,206.9100 |
1.0240 USDT |
0.9600 USDT |
1.0254 USDT |
1.0239 USDT |
| 2021-06-02 |
1.0073 USDT |
2,068.0000 |
1.0254 USDT |
0.9600 USDT |
1.0254 USDT |
1.0240 USDT |
| 2021-06-01 |
0.8902 USDT |
66,451.9900 |
1.0255 USDT |
0.7411 USDT |
1.0255 USDT |
1.0252 USDT |
| 2021-05-31 |
0.8988 USDT |
777,191.1800 |
0.8380 USDT |
0.5702 USDT |
1.0255 USDT |
1.0255 USDT |
| 2021-05-30 |
0.6361 USDT |
18,607.4600 |
0.6301 USDT |
0.5511 USDT |
0.8535 USDT |
0.8380 USDT |
| 2021-05-29 |
0.7307 USDT |
70,850.1392 |
0.8600 USDT |
0.5012 USDT |
0.8600 USDT |
0.6301 USDT |
| 2021-05-28 |
0.7942 USDT |
36,780.0274 |
0.8213 USDT |
0.4515 USDT |
0.9244 USDT |
0.7540 USDT |
| 2021-05-27 |
0.9288 USDT |
19,771.9500 |
1.3450 USDT |
0.7716 USDT |
1.3450 USDT |
0.9299 USDT |
| 2021-05-26 |
0.9737 USDT |
537,152.0314 |
1.2724 USDT |
0.6540 USDT |
1.2801 USDT |
1.2196 USDT |
| 2021-05-25 |
1.2122 USDT |
240,012.8800 |
1.2540 USDT |
0.5927 USDT |
1.4491 USDT |
1.2802 USDT |
| 2021-05-24 |
1.2557 USDT |
179,281.6522 |
0.9930 USDT |
0.9899 USDT |
1.5000 USDT |
1.2541 USDT |
| 2021-05-23 |
1.1937 USDT |
189,409.9300 |
1.0553 USDT |
0.9701 USDT |
1.4246 USDT |
0.9898 USDT |
| 2021-05-22 |
1.0644 USDT |
171,351.1597 |
1.0789 USDT |
0.8808 USDT |
1.4855 USDT |
1.0553 USDT |
| 2021-05-21 |
1.1009 USDT |
183,347.9545 |
1.1574 USDT |
0.6701 USDT |
1.2152 USDT |
1.1072 USDT |
| 2021-05-20 |
1.1341 USDT |
153,514.3300 |
1.0987 USDT |
1.0084 USDT |
1.4855 USDT |
1.1774 USDT |
| 2021-05-19 |
1.0313 USDT |
69,460.9200 |
0.9748 USDT |
0.9400 USDT |
1.1710 USDT |
1.1030 USDT |
| 2021-05-18 |
0.9800 USDT |
165,873.3145 |
0.8900 USDT |
0.8900 USDT |
1.2522 USDT |
0.9748 USDT |
| 2021-05-17 |
0.9029 USDT |
423,940.4649 |
0.8819 USDT |
0.7535 USDT |
1.2500 USDT |
0.8908 USDT |
| 2021-05-16 |
0.8015 USDT |
125,979.9945 |
0.7180 USDT |
0.6925 USDT |
0.9199 USDT |
0.8904 USDT |
| 2021-05-15 |
0.6143 USDT |
180,478.9700 |
0.6501 USDT |
0.5902 USDT |
0.8000 USDT |
0.7838 USDT |
| 2021-05-14 |
0.5385 USDT |
307,465.0967 |
0.5724 USDT |
0.3150 USDT |
0.6990 USDT |
0.6486 USDT |
| 2021-05-13 |
0.6237 USDT |
182,342.3824 |
0.5379 USDT |
0.4571 USDT |
0.8000 USDT |
0.6142 USDT |
| 2021-05-12 |
0.4017 USDT |
190,366.7601 |
0.2522 USDT |
0.2254 USDT |
1.2339 USDT |
0.5339 USDT |
| 2021-05-11 |
0.2561 USDT |
229,925.7314 |
0.2428 USDT |
0.2089 USDT |
0.3690 USDT |
0.2533 USDT |
| 2021-05-10 |
0.2320 USDT |
167,056.2200 |
0.2652 USDT |
0.1939 USDT |
0.2889 USDT |
0.2373 USDT |
| 2021-05-09 |
0.2562 USDT |
221,689.2100 |
0.2847 USDT |
0.1895 USDT |
0.3194 USDT |
0.2652 USDT |