Identifier on DigiFinex: lcms_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-22 |
0.0697 USDT |
8,801.3100 |
0.0698 USDT |
0.0555 USDT |
0.0700 USDT |
0.0696 USDT |
| 2021-02-21 |
0.0866 USDT |
28,729.0000 |
0.0864 USDT |
0.0860 USDT |
0.0869 USDT |
0.0862 USDT |
| 2021-02-20 |
0.0714 USDT |
16,617.5500 |
0.0869 USDT |
0.0594 USDT |
0.0877 USDT |
0.0791 USDT |
| 2021-02-19 |
0.0696 USDT |
0.0000 |
0.0696 USDT |
0.0696 USDT |
0.0696 USDT |
0.0696 USDT |
| 2021-02-18 |
0.0899 USDT |
8,513.9000 |
0.1221 USDT |
0.0542 USDT |
0.0899 USDT |
0.0687 USDT |
| 2021-02-17 |
0.1488 USDT |
1,665.0000 |
0.1488 USDT |
0.1486 USDT |
0.1489 USDT |
0.1488 USDT |
| 2021-02-16 |
0.1503 USDT |
875.0000 |
0.1534 USDT |
0.1422 USDT |
0.1529 USDT |
0.1422 USDT |
| 2021-02-15 |
0.1473 USDT |
382.5000 |
0.1548 USDT |
0.1399 USDT |
0.1548 USDT |
0.1399 USDT |
| 2021-02-14 |
0.1736 USDT |
66,645.6200 |
0.1700 USDT |
0.1700 USDT |
0.1773 USDT |
0.1773 USDT |
| 2021-02-13 |
0.1095 USDT |
5,213.0000 |
0.0900 USDT |
0.0900 USDT |
0.1290 USDT |
0.1290 USDT |
| 2021-02-12 |
0.1237 USDT |
30,032.7800 |
0.1194 USDT |
0.1150 USDT |
0.1190 USDT |
0.1348 USDT |
| 2021-02-11 |
0.0976 USDT |
1,181.0000 |
0.0975 USDT |
0.0971 USDT |
0.0977 USDT |
0.0971 USDT |
| 2021-02-10 |
0.0787 USDT |
148,558.2600 |
0.0530 USDT |
0.0530 USDT |
0.0581 USDT |
0.1000 USDT |
| 2021-02-09 |
0.0577 USDT |
5,162.1300 |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
| 2021-02-08 |
0.0540 USDT |
54,754.2600 |
0.0540 USDT |
0.0540 USDT |
0.0540 USDT |
0.0540 USDT |
| 2021-02-07 |
0.0490 USDT |
363,071.7900 |
0.0438 USDT |
0.0400 USDT |
0.0585 USDT |
0.0542 USDT |
| 2021-02-06 |
0.0439 USDT |
176,607.4800 |
0.0440 USDT |
0.0413 USDT |
0.0440 USDT |
0.0438 USDT |
| 2021-02-05 |
0.0442 USDT |
165,416.6000 |
0.0443 USDT |
0.0420 USDT |
0.0443 USDT |
0.0440 USDT |
| 2021-02-04 |
0.0447 USDT |
201,721.7100 |
0.0450 USDT |
0.0380 USDT |
0.0450 USDT |
0.0443 USDT |
| 2021-02-03 |
0.0447 USDT |
258,072.9400 |
0.0443 USDT |
0.0438 USDT |
0.0450 USDT |
0.0450 USDT |
| 2021-02-02 |
0.0447 USDT |
302,705.8000 |
0.0450 USDT |
0.0380 USDT |
0.0450 USDT |
0.0443 USDT |
| 2021-02-01 |
0.0450 USDT |
141,474.8600 |
0.0449 USDT |
0.0426 USDT |
0.0457 USDT |
0.0450 USDT |
| 2021-01-31 |
0.0449 USDT |
177,717.1800 |
0.0449 USDT |
0.0426 USDT |
0.0450 USDT |
0.0449 USDT |
| 2021-01-30 |
0.0425 USDT |
318,337.1700 |
0.0401 USDT |
0.0400 USDT |
0.0475 USDT |
0.0449 USDT |
| 2021-01-29 |
0.0394 USDT |
214,998.7800 |
0.0386 USDT |
0.0383 USDT |
0.0409 USDT |
0.0401 USDT |
| 2021-01-28 |
0.0373 USDT |
214,407.0200 |
0.0360 USDT |
0.0350 USDT |
0.0411 USDT |
0.0386 USDT |
| 2021-01-27 |
0.0372 USDT |
533,467.2000 |
0.0333 USDT |
0.0333 USDT |
0.0421 USDT |
0.0411 USDT |
| 2021-01-26 |
0.0390 USDT |
122,367.2100 |
0.0380 USDT |
0.0333 USDT |
0.0400 USDT |
0.0400 USDT |
| 2021-01-25 |
0.0370 USDT |
444,279.1200 |
0.0340 USDT |
0.0332 USDT |
0.0510 USDT |
0.0399 USDT |
| 2021-01-24 |
0.0425 USDT |
711,319.1600 |
0.0400 USDT |
0.0332 USDT |
0.0550 USDT |
0.0450 USDT |
| 2021-01-23 |
0.0534 USDT |
735,921.1900 |
0.0600 USDT |
0.0263 USDT |
0.0637 USDT |
0.0469 USDT |
| 2021-01-22 |
0.0590 USDT |
352,892.3400 |
0.0660 USDT |
0.0370 USDT |
0.0660 USDT |
0.0520 USDT |
| 2021-01-21 |
0.0541 USDT |
2,975,211.8300 |
0.0413 USDT |
0.0180 USDT |
0.0938 USDT |
0.0669 USDT |
| 2021-01-20 |
0.0399 USDT |
983,678.3900 |
0.0378 USDT |
0.0300 USDT |
0.0500 USDT |
0.0419 USDT |
| 2021-01-19 |
0.0413 USDT |
2,242,842.9400 |
0.0449 USDT |
0.0200 USDT |
0.1376 USDT |
0.0377 USDT |
| 2021-01-18 |
0.0422 USDT |
311,686.9300 |
0.0405 USDT |
0.0380 USDT |
0.0570 USDT |
0.0438 USDT |
| 2021-01-17 |
0.0445 USDT |
218,379.6300 |
0.0492 USDT |
0.0380 USDT |
0.0599 USDT |
0.0399 USDT |
| 2021-01-16 |
0.0662 USDT |
634,261.3900 |
0.0828 USDT |
0.0390 USDT |
0.0925 USDT |
0.0495 USDT |
| 2021-01-15 |
0.0732 USDT |
202,173.1300 |
0.0647 USDT |
0.0568 USDT |
0.0940 USDT |
0.0816 USDT |
| 2021-01-14 |
0.0538 USDT |
312,099.9900 |
0.0423 USDT |
0.0368 USDT |
0.1132 USDT |
0.0652 USDT |
| 2021-01-13 |
0.0473 USDT |
364,179.2900 |
0.0512 USDT |
0.0370 USDT |
0.0636 USDT |
0.0433 USDT |
| 2021-01-12 |
0.0527 USDT |
213,419.7600 |
0.0537 USDT |
0.0347 USDT |
0.0598 USDT |
0.0517 USDT |
| 2021-01-11 |
0.0428 USDT |
1,311,249.7400 |
0.0317 USDT |
0.0193 USDT |
0.1196 USDT |
0.0540 USDT |
| 2021-01-10 |
0.0404 USDT |
606,479.5300 |
0.0560 USDT |
0.0247 USDT |
0.0588 USDT |
0.0247 USDT |
| 2021-01-09 |
0.0577 USDT |
378,909.9200 |
0.0593 USDT |
0.0541 USDT |
0.0667 USDT |
0.0560 USDT |
| 2021-01-08 |
0.0587 USDT |
90,080.1600 |
0.0593 USDT |
0.0576 USDT |
0.0598 USDT |
0.0581 USDT |
| 2021-01-07 |
0.0651 USDT |
128,598.0400 |
0.0652 USDT |
0.0646 USDT |
0.0653 USDT |
0.0649 USDT |
| 2021-01-06 |
0.0649 USDT |
79,268.4900 |
0.0649 USDT |
0.0638 USDT |
0.0653 USDT |
0.0650 USDT |
| 2021-01-05 |
0.0630 USDT |
135,622.4100 |
0.0621 USDT |
0.0621 USDT |
0.0648 USDT |
0.0640 USDT |
| 2021-01-04 |
0.0658 USDT |
33,292.0500 |
0.0623 USDT |
0.0594 USDT |
0.0696 USDT |
0.0694 USDT |