Identifier on DigiFinex: lcms_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-14 |
0.0169 USDT |
50,500.9700 |
0.0150 USDT |
0.0140 USDT |
0.0150 USDT |
0.0144 USDT |
| 2022-01-13 |
0.0242 USDT |
43,329.0400 |
0.0202 USDT |
0.0200 USDT |
0.0232 USDT |
0.0200 USDT |
| 2022-01-12 |
0.0257 USDT |
64,988.4800 |
0.0251 USDT |
0.0250 USDT |
0.0251 USDT |
0.0257 USDT |
| 2022-01-11 |
0.0274 USDT |
32,367.6400 |
0.0288 USDT |
0.0250 USDT |
0.0251 USDT |
0.0251 USDT |
| 2022-01-10 |
0.0286 USDT |
22,836.2300 |
0.0287 USDT |
0.0260 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-01-09 |
0.0315 USDT |
30,598.1000 |
0.0294 USDT |
0.0294 USDT |
0.0310 USDT |
0.0310 USDT |
| 2022-01-08 |
0.0326 USDT |
58,657.2700 |
0.0432 USDT |
0.0255 USDT |
0.0324 USDT |
0.0324 USDT |
| 2022-01-07 |
0.0338 USDT |
29,466.4600 |
0.0305 USDT |
0.0305 USDT |
0.0325 USDT |
0.0305 USDT |
| 2022-01-06 |
0.0406 USDT |
19,822.4800 |
0.0430 USDT |
0.0430 USDT |
0.0470 USDT |
0.0463 USDT |
| 2022-01-05 |
0.0498 USDT |
78,393.8800 |
0.0469 USDT |
0.0410 USDT |
0.0470 USDT |
0.0446 USDT |
| 2022-01-04 |
0.0593 USDT |
16,548.3400 |
0.0600 USDT |
0.0573 USDT |
0.0600 USDT |
0.0600 USDT |
| 2022-01-03 |
0.0617 USDT |
23,035.3400 |
0.0610 USDT |
0.0601 USDT |
0.0610 USDT |
0.0601 USDT |
| 2022-01-02 |
0.0627 USDT |
12,942.9400 |
0.0620 USDT |
0.0617 USDT |
0.0620 USDT |
0.0620 USDT |
| 2022-01-01 |
0.0625 USDT |
13,759.5300 |
0.0580 USDT |
0.0580 USDT |
0.0639 USDT |
0.0644 USDT |
| 2021-12-31 |
0.0636 USDT |
30,422.7600 |
0.0635 USDT |
0.0624 USDT |
0.0635 USDT |
0.0624 USDT |
| 2021-12-30 |
0.0631 USDT |
29,044.7900 |
0.0654 USDT |
0.0617 USDT |
0.0657 USDT |
0.0617 USDT |
| 2021-12-29 |
0.0627 USDT |
1,857.9000 |
0.0580 USDT |
0.0580 USDT |
0.0580 USDT |
0.0580 USDT |
| 2021-12-28 |
0.0632 USDT |
36,108.7100 |
0.0622 USDT |
0.0622 USDT |
0.0666 USDT |
0.0666 USDT |
| 2021-12-27 |
0.0650 USDT |
15,326.2500 |
0.0668 USDT |
0.0601 USDT |
0.0674 USDT |
0.0674 USDT |
| 2021-12-26 |
0.0690 USDT |
109.7400 |
0.0629 USDT |
0.0629 USDT |
0.0671 USDT |
0.0671 USDT |
| 2021-12-25 |
0.0679 USDT |
13,519.2700 |
0.0640 USDT |
0.0640 USDT |
0.0640 USDT |
0.0713 USDT |
| 2021-12-24 |
0.0666 USDT |
6,883.8800 |
0.0633 USDT |
0.0633 USDT |
0.0670 USDT |
0.0661 USDT |
| 2021-12-23 |
0.0666 USDT |
2,843.1900 |
0.0672 USDT |
0.0638 USDT |
0.0712 USDT |
0.0703 USDT |
| 2021-12-22 |
0.0658 USDT |
19,442.7700 |
0.0676 USDT |
0.0630 USDT |
0.0722 USDT |
0.0630 USDT |
| 2021-12-21 |
0.0755 USDT |
5,761.9700 |
0.0757 USDT |
0.0590 USDT |
0.0596 USDT |
0.0629 USDT |
| 2021-12-20 |
0.1195 USDT |
8,220.6000 |
0.0800 USDT |
0.0755 USDT |
0.0850 USDT |
0.0891 USDT |
| 2021-12-19 |
0.1069 USDT |
0.0000 |
0.1780 USDT |
0.1780 USDT |
0.1780 USDT |
0.1780 USDT |
| 2021-12-18 |
0.1297 USDT |
8,256.4000 |
0.1183 USDT |
0.1131 USDT |
0.1269 USDT |
0.1269 USDT |
| 2021-12-17 |
0.1396 USDT |
8,032.3400 |
0.1301 USDT |
0.1301 USDT |
0.1500 USDT |
0.1497 USDT |
| 2021-12-16 |
0.1623 USDT |
5,937.2200 |
0.1500 USDT |
0.1400 USDT |
0.1500 USDT |
0.1500 USDT |
| 2021-12-15 |
0.1633 USDT |
5,750.6400 |
0.1713 USDT |
0.1649 USDT |
0.1723 USDT |
0.1649 USDT |
| 2021-12-14 |
0.1705 USDT |
5,745.7200 |
0.1683 USDT |
0.1658 USDT |
0.1680 USDT |
0.1658 USDT |
| 2021-12-13 |
0.1782 USDT |
11,039.4300 |
0.1795 USDT |
0.1718 USDT |
0.1795 USDT |
0.1795 USDT |
| 2021-12-12 |
0.1880 USDT |
5,089.8500 |
0.1762 USDT |
0.1762 USDT |
0.1842 USDT |
0.1842 USDT |
| 2021-12-11 |
0.1989 USDT |
1,508.0500 |
0.2045 USDT |
0.1922 USDT |
0.2045 USDT |
0.2045 USDT |
| 2021-12-10 |
0.1994 USDT |
3,656.8800 |
0.2045 USDT |
0.1994 USDT |
0.2045 USDT |
0.2045 USDT |
| 2021-12-09 |
0.1937 USDT |
5,821.0300 |
0.1864 USDT |
0.1864 USDT |
0.1988 USDT |
0.1969 USDT |
| 2021-12-08 |
0.1961 USDT |
4,265.5100 |
0.2002 USDT |
0.1936 USDT |
0.2036 USDT |
0.1980 USDT |
| 2021-12-07 |
0.2049 USDT |
5,395.0400 |
0.2100 USDT |
0.1951 USDT |
0.2100 USDT |
0.1964 USDT |
| 2021-12-06 |
0.2038 USDT |
36,728.3100 |
0.2052 USDT |
0.2022 USDT |
0.2070 USDT |
0.2030 USDT |
| 2021-12-05 |
0.2058 USDT |
4,975.5800 |
0.2040 USDT |
0.2040 USDT |
0.2070 USDT |
0.2070 USDT |
| 2021-12-04 |
0.2089 USDT |
4,446.8300 |
0.1993 USDT |
0.1930 USDT |
0.2044 USDT |
0.2044 USDT |
| 2021-12-03 |
0.2139 USDT |
6,010.1900 |
0.2166 USDT |
0.2166 USDT |
0.2193 USDT |
0.2166 USDT |
| 2021-12-02 |
0.2074 USDT |
11,375.0200 |
0.2127 USDT |
0.2073 USDT |
0.2191 USDT |
0.2152 USDT |
| 2021-12-01 |
0.2036 USDT |
4,599.2900 |
0.2000 USDT |
0.1990 USDT |
0.2100 USDT |
0.2030 USDT |
| 2021-11-30 |
0.2014 USDT |
3,579.2300 |
0.2100 USDT |
0.2035 USDT |
0.2100 USDT |
0.2100 USDT |
| 2021-11-29 |
0.2021 USDT |
3,532.8500 |
0.2120 USDT |
0.1994 USDT |
0.2120 USDT |
0.2120 USDT |
| 2021-11-28 |
0.2099 USDT |
6,233.7000 |
0.2124 USDT |
0.2076 USDT |
0.2124 USDT |
0.2076 USDT |
| 2021-11-27 |
0.2078 USDT |
7,269.3700 |
0.2112 USDT |
0.2076 USDT |
0.2124 USDT |
0.2076 USDT |
| 2021-11-26 |
0.2040 USDT |
3,529.1700 |
0.2086 USDT |
0.2040 USDT |
0.2104 USDT |
0.2089 USDT |