Identifier on DigiFinex: lbs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.1670 USDT |
427,108.0000 |
0.1681 USDT |
0.1671 USDT |
0.1681 USDT |
0.1687 USDT |
| 2022-01-07 |
0.1531 USDT |
622,462.3914 |
0.1476 USDT |
0.1473 USDT |
0.1508 USDT |
0.1577 USDT |
| 2022-01-06 |
0.1781 USDT |
471,658.0000 |
0.1827 USDT |
0.1820 USDT |
0.1828 USDT |
0.1826 USDT |
| 2022-01-05 |
0.2932 USDT |
520,870.0503 |
0.1557 USDT |
0.1542 USDT |
0.1559 USDT |
0.1561 USDT |
| 2022-01-04 |
0.4075 USDT |
0.0000 |
0.4065 USDT |
0.4065 USDT |
0.4065 USDT |
0.4065 USDT |
| 2022-01-03 |
0.4432 USDT |
0.0000 |
0.4190 USDT |
0.4190 USDT |
0.4190 USDT |
0.4190 USDT |
| 2022-01-02 |
0.4659 USDT |
412,546.0000 |
0.4680 USDT |
0.4632 USDT |
0.4696 USDT |
0.4693 USDT |
| 2022-01-01 |
0.4421 USDT |
437,928.0000 |
0.4700 USDT |
0.4649 USDT |
0.4706 USDT |
0.4685 USDT |
| 2021-12-31 |
0.4784 USDT |
428,677.4970 |
0.4234 USDT |
0.4167 USDT |
0.4240 USDT |
0.4179 USDT |
| 2021-12-30 |
0.5673 USDT |
541,420.0000 |
0.5480 USDT |
0.5448 USDT |
0.5501 USDT |
0.5472 USDT |
| 2021-12-29 |
0.6450 USDT |
479,033.0000 |
0.6501 USDT |
0.6408 USDT |
0.6505 USDT |
0.6484 USDT |
| 2021-12-28 |
0.6439 USDT |
489,879.0000 |
0.6426 USDT |
0.6379 USDT |
0.6473 USDT |
0.6411 USDT |
| 2021-12-27 |
0.8324 USDT |
21,417.9603 |
0.7497 USDT |
0.7419 USDT |
0.7507 USDT |
0.7501 USDT |
| 2021-12-26 |
0.9303 USDT |
23,856.0000 |
0.9373 USDT |
0.9198 USDT |
0.9340 USDT |
0.9322 USDT |
| 2021-12-25 |
0.9298 USDT |
15,109.0000 |
0.9329 USDT |
0.9231 USDT |
0.9337 USDT |
0.9269 USDT |
| 2021-12-24 |
0.9346 USDT |
18,928.0000 |
0.9295 USDT |
0.9259 USDT |
0.9348 USDT |
0.9292 USDT |
| 2021-12-23 |
0.9559 USDT |
28,350.0000 |
0.9524 USDT |
0.9445 USDT |
0.9602 USDT |
0.9594 USDT |
| 2021-12-22 |
0.9592 USDT |
273,144.0000 |
0.9584 USDT |
0.9538 USDT |
0.9648 USDT |
0.9644 USDT |
| 2021-12-21 |
0.9608 USDT |
299,517.0000 |
0.9648 USDT |
0.9551 USDT |
0.9601 USDT |
0.9621 USDT |
| 2021-12-20 |
0.9613 USDT |
232,651.0000 |
0.9638 USDT |
0.9439 USDT |
0.9562 USDT |
0.9555 USDT |
| 2021-12-19 |
0.9614 USDT |
259,434.0000 |
0.9623 USDT |
0.9421 USDT |
0.9538 USDT |
0.9491 USDT |
| 2021-12-18 |
0.9633 USDT |
242,772.0000 |
0.9627 USDT |
0.9556 USDT |
0.9651 USDT |
0.9657 USDT |
| 2021-12-17 |
0.9538 USDT |
295,334.0000 |
0.9522 USDT |
0.9519 USDT |
0.9614 USDT |
0.9647 USDT |
| 2021-12-16 |
0.9609 USDT |
244,201.0000 |
0.9663 USDT |
0.9663 USDT |
0.9665 USDT |
0.9664 USDT |
| 2021-12-15 |
0.9237 USDT |
254,684.0000 |
0.9382 USDT |
0.9280 USDT |
0.9420 USDT |
0.9293 USDT |
| 2021-12-14 |
0.9527 USDT |
245,513.0000 |
0.9435 USDT |
0.9290 USDT |
0.9458 USDT |
0.9547 USDT |
| 2021-12-13 |
0.9785 USDT |
260,011.0000 |
0.9706 USDT |
0.9371 USDT |
0.9605 USDT |
0.9382 USDT |
| 2021-12-12 |
0.9902 USDT |
240,016.0000 |
0.9787 USDT |
0.9768 USDT |
0.9914 USDT |
0.9887 USDT |
| 2021-12-11 |
1.0603 USDT |
200,873.0000 |
0.9990 USDT |
0.9977 USDT |
1.0002 USDT |
0.9994 USDT |
| 2021-12-10 |
1.0949 USDT |
141,699.9692 |
1.0500 USDT |
0.4785 USDT |
1.0500 USDT |
1.1106 USDT |
| 2021-12-09 |
1.1345 USDT |
66,654.4000 |
1.1416 USDT |
1.1248 USDT |
1.1424 USDT |
1.1334 USDT |
| 2021-12-08 |
0.8937 USDT |
0.0000 |
1.1811 USDT |
1.1811 USDT |
1.1811 USDT |
1.1811 USDT |
| 2021-12-07 |
0.7141 USDT |
52,955.9000 |
0.7372 USDT |
0.7274 USDT |
0.7381 USDT |
0.7410 USDT |
| 2021-12-06 |
0.8185 USDT |
51,405.1702 |
0.7182 USDT |
0.7169 USDT |
0.7189 USDT |
0.7203 USDT |
| 2021-12-05 |
0.8410 USDT |
73,704.6475 |
0.8848 USDT |
0.8753 USDT |
0.8765 USDT |
0.8765 USDT |
| 2021-12-04 |
0.8128 USDT |
93,728.9218 |
0.8205 USDT |
0.7932 USDT |
0.8088 USDT |
0.7934 USDT |
| 2021-12-03 |
1.1169 USDT |
0.0000 |
1.0959 USDT |
1.0959 USDT |
1.0959 USDT |
1.0959 USDT |
| 2021-12-02 |
1.1443 USDT |
62,999.3144 |
1.1459 USDT |
1.1379 USDT |
1.1437 USDT |
1.1469 USDT |
| 2021-12-01 |
1.2205 USDT |
78,810.7594 |
1.2112 USDT |
1.1794 USDT |
1.1852 USDT |
1.1794 USDT |
| 2021-11-30 |
1.2149 USDT |
74,155.3727 |
1.2120 USDT |
1.1867 USDT |
1.2028 USDT |
1.1877 USDT |
| 2021-11-29 |
1.2366 USDT |
63,537.3142 |
1.2300 USDT |
1.1981 USDT |
1.2073 USDT |
1.2032 USDT |
| 2021-11-28 |
1.2108 USDT |
61,120.8888 |
1.2395 USDT |
1.2098 USDT |
1.2307 USDT |
1.2323 USDT |
| 2021-11-27 |
1.2365 USDT |
67,372.3082 |
1.2576 USDT |
1.2370 USDT |
1.2573 USDT |
1.2470 USDT |
| 2021-11-26 |
1.1885 USDT |
52,882.3155 |
1.2196 USDT |
1.2058 USDT |
1.2237 USDT |
1.2247 USDT |
| 2021-11-25 |
1.0882 USDT |
74,499.0585 |
1.1887 USDT |
1.1803 USDT |
1.1899 USDT |
1.2027 USDT |
| 2021-11-24 |
0.9299 USDT |
85,125.2180 |
0.9091 USDT |
0.9034 USDT |
0.9114 USDT |
0.9104 USDT |
| 2021-11-23 |
1.0678 USDT |
77,377.0995 |
0.9471 USDT |
0.9262 USDT |
0.9298 USDT |
0.9298 USDT |
| 2021-11-22 |
0.8959 USDT |
77,552.4754 |
1.0923 USDT |
1.0862 USDT |
1.0965 USDT |
1.0955 USDT |
| 2021-11-21 |
0.6853 USDT |
0.0000 |
0.5630 USDT |
0.5630 USDT |
0.5630 USDT |
0.5630 USDT |
| 2021-11-20 |
0.6156 USDT |
128,440.2000 |
0.6173 USDT |
0.6084 USDT |
0.6188 USDT |
0.6094 USDT |