Identifier on DigiFinex: lcms_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-14 |
0.1243 USDT |
6,412,909.7200 |
0.1290 USDT |
0.1091 USDT |
0.1290 USDT |
0.1197 USDT |
| 2020-11-13 |
0.1332 USDT |
8,161,129.9000 |
0.1373 USDT |
0.1217 USDT |
0.1393 USDT |
0.1290 USDT |
| 2020-11-12 |
0.1351 USDT |
4,754,728.6700 |
0.1373 USDT |
0.1217 USDT |
0.1393 USDT |
0.1329 USDT |
| 2020-11-11 |
0.1387 USDT |
6,057,209.6400 |
0.1399 USDT |
0.1080 USDT |
0.1450 USDT |
0.1375 USDT |
| 2020-11-10 |
0.1399 USDT |
8,406,651.1700 |
0.1398 USDT |
0.1000 USDT |
0.1400 USDT |
0.1400 USDT |
| 2020-11-09 |
0.1474 USDT |
5,510,230.1000 |
0.1549 USDT |
0.1300 USDT |
0.1549 USDT |
0.1398 USDT |
| 2020-11-08 |
0.1515 USDT |
8,405,832.4600 |
0.1482 USDT |
0.1370 USDT |
0.1554 USDT |
0.1549 USDT |
| 2020-11-07 |
0.1515 USDT |
4,101,164.4800 |
0.1550 USDT |
0.1414 USDT |
0.1594 USDT |
0.1479 USDT |
| 2020-11-06 |
0.1579 USDT |
4,813,202.1800 |
0.1608 USDT |
0.1388 USDT |
0.1672 USDT |
0.1550 USDT |
| 2020-11-05 |
0.1526 USDT |
7,290,354.9700 |
0.1443 USDT |
0.1330 USDT |
0.1682 USDT |
0.1609 USDT |
| 2020-11-04 |
0.1468 USDT |
7,930,755.1600 |
0.1493 USDT |
0.1388 USDT |
0.1500 USDT |
0.1444 USDT |
| 2020-11-03 |
0.1508 USDT |
7,218,275.8900 |
0.1524 USDT |
0.1370 USDT |
0.1548 USDT |
0.1493 USDT |
| 2020-11-02 |
0.1547 USDT |
6,077,076.7800 |
0.1571 USDT |
0.1342 USDT |
0.1646 USDT |
0.1524 USDT |
| 2020-11-01 |
0.1678 USDT |
17,139,658.3600 |
0.1771 USDT |
0.1120 USDT |
0.1923 USDT |
0.1586 USDT |
| 2020-10-31 |
0.1823 USDT |
3,243,922.5200 |
0.1872 USDT |
0.1580 USDT |
0.2470 USDT |
0.1773 USDT |
| 2020-10-30 |
0.2163 USDT |
30,350,340.5300 |
0.2402 USDT |
0.1782 USDT |
0.3092 USDT |
0.1924 USDT |
| 2020-10-29 |
0.3052 USDT |
15,611,750.1300 |
0.3700 USDT |
0.1847 USDT |
0.4253 USDT |
0.2404 USDT |
| 2020-10-28 |
0.3550 USDT |
5,994,087.9700 |
0.3400 USDT |
0.3000 USDT |
0.3903 USDT |
0.3700 USDT |
| 2020-10-27 |
0.3440 USDT |
19,227,849.0900 |
0.3479 USDT |
0.3276 USDT |
0.3605 USDT |
0.3400 USDT |
| 2020-10-26 |
0.3892 USDT |
23,456,801.6300 |
0.4297 USDT |
0.3436 USDT |
0.4299 USDT |
0.3487 USDT |
| 2020-10-25 |
0.4299 USDT |
21,270,239.1700 |
0.4300 USDT |
0.4280 USDT |
0.4328 USDT |
0.4297 USDT |
| 2020-10-24 |
0.4258 USDT |
26,740,036.3900 |
0.4216 USDT |
0.4000 USDT |
0.4490 USDT |
0.4300 USDT |
| 2020-10-23 |
0.4473 USDT |
21,465,440.0400 |
0.4745 USDT |
0.4200 USDT |
0.4775 USDT |
0.4200 USDT |
| 2020-10-22 |
0.4772 USDT |
2,841,208.4800 |
0.4800 USDT |
0.4400 USDT |
0.5100 USDT |
0.4745 USDT |
| 2020-10-21 |
0.4491 USDT |
6,352,490.7500 |
0.4189 USDT |
0.4183 USDT |
0.5429 USDT |
0.4793 USDT |
| 2020-10-20 |
0.3745 USDT |
9,473,504.1500 |
0.3307 USDT |
0.3300 USDT |
0.4250 USDT |
0.4184 USDT |
| 2020-10-19 |
0.3590 USDT |
11,465,668.9700 |
0.3880 USDT |
0.2833 USDT |
0.3983 USDT |
0.3300 USDT |
| 2020-10-18 |
0.3934 USDT |
4,242,000.0600 |
0.3992 USDT |
0.3100 USDT |
0.4168 USDT |
0.3875 USDT |
| 2020-10-17 |
0.3674 USDT |
1,459,148.9700 |
0.3356 USDT |
0.3248 USDT |
0.4250 USDT |
0.3992 USDT |
| 2020-10-16 |
0.3261 USDT |
591,126.2200 |
0.3175 USDT |
0.2976 USDT |
0.3367 USDT |
0.3347 USDT |
| 2020-10-15 |
0.2947 USDT |
351,000.5300 |
0.2723 USDT |
0.2400 USDT |
0.4250 USDT |
0.3170 USDT |
| 2020-10-14 |
0.2792 USDT |
379,861.0100 |
0.2874 USDT |
0.2092 USDT |
0.2939 USDT |
0.2710 USDT |
| 2020-10-13 |
0.2814 USDT |
1,915,300.5200 |
0.2753 USDT |
0.2352 USDT |
0.2909 USDT |
0.2874 USDT |
| 2020-10-12 |
0.2755 USDT |
10,800,464.1800 |
0.2756 USDT |
0.2710 USDT |
0.2757 USDT |
0.2753 USDT |
| 2020-10-11 |
0.2730 USDT |
6,957,087.9100 |
0.2703 USDT |
0.2700 USDT |
0.2757 USDT |
0.2756 USDT |
| 2020-10-10 |
0.2701 USDT |
6,385,643.9000 |
0.2702 USDT |
0.2665 USDT |
0.2712 USDT |
0.2700 USDT |
| 2020-10-09 |
0.2700 USDT |
5,139,067.7600 |
0.2689 USDT |
0.2654 USDT |
0.2726 USDT |
0.2710 USDT |
| 2020-10-08 |
0.2510 USDT |
7,814,658.6600 |
0.2330 USDT |
0.2330 USDT |
0.2696 USDT |
0.2689 USDT |
| 2020-10-07 |
0.2321 USDT |
10,149,717.5300 |
0.2312 USDT |
0.2087 USDT |
0.2330 USDT |
0.2330 USDT |
| 2020-10-06 |
0.2335 USDT |
11,323,791.6500 |
0.2357 USDT |
0.2312 USDT |
0.2425 USDT |
0.2312 USDT |
| 2020-10-05 |
0.2282 USDT |
5,923,970.1400 |
0.2206 USDT |
0.2202 USDT |
0.2388 USDT |
0.2357 USDT |
| 2020-10-04 |
0.2191 USDT |
6,861,010.8200 |
0.2184 USDT |
0.1975 USDT |
0.2300 USDT |
0.2199 USDT |
| 2020-10-03 |
0.2184 USDT |
8,661,758.6900 |
0.2184 USDT |
0.2174 USDT |
0.2184 USDT |
0.2184 USDT |
| 2020-10-02 |
0.2178 USDT |
3,145,623.7700 |
0.2172 USDT |
0.2166 USDT |
0.2184 USDT |
0.2184 USDT |
| 2020-10-01 |
0.2169 USDT |
5,581,860.5300 |
0.2166 USDT |
0.2161 USDT |
0.2172 USDT |
0.2172 USDT |
| 2020-09-30 |
0.2145 USDT |
4,293,739.2700 |
0.2124 USDT |
0.1857 USDT |
0.2166 USDT |
0.2166 USDT |
| 2020-09-29 |
0.2121 USDT |
2,056,195.0000 |
0.2118 USDT |
0.1880 USDT |
0.2130 USDT |
0.2125 USDT |
| 2020-09-28 |
0.1710 USDT |
1,837,550.6200 |
0.1301 USDT |
0.1301 USDT |
0.2200 USDT |
0.2118 USDT |