Identifier on DigiFinex: lcms_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-03 |
0.0656 USDT |
86,689.6800 |
0.0656 USDT |
0.0654 USDT |
0.0656 USDT |
0.0656 USDT |
| 2021-01-02 |
0.0696 USDT |
113,906.0300 |
0.0696 USDT |
0.0692 USDT |
0.0696 USDT |
0.0696 USDT |
| 2021-01-01 |
0.0647 USDT |
82,928.0900 |
0.0628 USDT |
0.0628 USDT |
0.0670 USDT |
0.0665 USDT |
| 2020-12-31 |
0.0681 USDT |
81,728.1800 |
0.0728 USDT |
0.0599 USDT |
0.0728 USDT |
0.0634 USDT |
| 2020-12-30 |
0.0721 USDT |
65,429.5800 |
0.0799 USDT |
0.0597 USDT |
0.0799 USDT |
0.0642 USDT |
| 2020-12-29 |
0.0755 USDT |
56,444.7500 |
0.0755 USDT |
0.0755 USDT |
0.0755 USDT |
0.0755 USDT |
| 2020-12-28 |
0.0753 USDT |
70,649.2400 |
0.0784 USDT |
0.0695 USDT |
0.0804 USDT |
0.0723 USDT |
| 2020-12-27 |
0.0851 USDT |
76,204.4100 |
0.0864 USDT |
0.0700 USDT |
0.0887 USDT |
0.0839 USDT |
| 2020-12-26 |
0.0869 USDT |
38,263.4400 |
0.0886 USDT |
0.0828 USDT |
0.0886 USDT |
0.0851 USDT |
| 2020-12-25 |
0.0858 USDT |
31,534.7700 |
0.0867 USDT |
0.0842 USDT |
0.0875 USDT |
0.0849 USDT |
| 2020-12-24 |
0.0865 USDT |
18,931.9100 |
0.0886 USDT |
0.0844 USDT |
0.0886 USDT |
0.0844 USDT |
| 2020-12-23 |
0.1054 USDT |
19,179.0700 |
0.1060 USDT |
0.0984 USDT |
0.1062 USDT |
0.1047 USDT |
| 2020-12-22 |
0.1237 USDT |
386,020.9500 |
0.0944 USDT |
0.0943 USDT |
0.1800 USDT |
0.1529 USDT |
| 2020-12-21 |
0.0922 USDT |
92,256.4800 |
0.0920 USDT |
0.0897 USDT |
0.0926 USDT |
0.0924 USDT |
| 2020-12-20 |
0.0812 USDT |
28,683.4100 |
0.0794 USDT |
0.0794 USDT |
0.0845 USDT |
0.0830 USDT |
| 2020-12-19 |
0.0945 USDT |
40,077.4200 |
0.1024 USDT |
0.0858 USDT |
0.1024 USDT |
0.0865 USDT |
| 2020-12-18 |
0.0783 USDT |
58,725.3500 |
0.0770 USDT |
0.0769 USDT |
0.0812 USDT |
0.0796 USDT |
| 2020-12-17 |
0.0699 USDT |
18,016.1700 |
0.0698 USDT |
0.0698 USDT |
0.0700 USDT |
0.0700 USDT |
| 2020-12-16 |
0.0720 USDT |
19,756.0700 |
0.0720 USDT |
0.0717 USDT |
0.0720 USDT |
0.0719 USDT |
| 2020-12-15 |
0.0758 USDT |
11,861.3900 |
0.0747 USDT |
0.0747 USDT |
0.0771 USDT |
0.0770 USDT |
| 2020-12-14 |
0.0803 USDT |
18,580.7500 |
0.0793 USDT |
0.0784 USDT |
0.0876 USDT |
0.0812 USDT |
| 2020-12-13 |
0.0873 USDT |
15,536.1900 |
0.0889 USDT |
0.0850 USDT |
0.0889 USDT |
0.0857 USDT |
| 2020-12-12 |
0.0912 USDT |
14,070.5600 |
0.0877 USDT |
0.0873 USDT |
0.0959 USDT |
0.0947 USDT |
| 2020-12-11 |
0.0999 USDT |
11,649.3700 |
0.0998 USDT |
0.0997 USDT |
0.1000 USDT |
0.1000 USDT |
| 2020-12-10 |
0.0964 USDT |
1,972.5200 |
0.0998 USDT |
0.0931 USDT |
0.1000 USDT |
0.0931 USDT |