Identifier on DigiFinex: lcms_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-25 |
0.2096 USDT |
5,137.0900 |
0.2074 USDT |
0.2011 USDT |
0.2131 USDT |
0.2123 USDT |
| 2021-11-24 |
0.2146 USDT |
4,302.3300 |
0.2100 USDT |
0.2079 USDT |
0.2100 USDT |
0.2100 USDT |
| 2021-11-23 |
0.2072 USDT |
6,025.8500 |
0.2092 USDT |
0.2001 USDT |
0.2300 USDT |
0.2109 USDT |
| 2021-11-22 |
0.2057 USDT |
9,824.8300 |
0.2104 USDT |
0.2000 USDT |
0.2224 USDT |
0.2017 USDT |
| 2021-11-21 |
0.1970 USDT |
6,250.7200 |
0.2243 USDT |
0.1961 USDT |
0.1961 USDT |
0.1961 USDT |
| 2021-11-20 |
0.2124 USDT |
11,066.6600 |
0.2157 USDT |
0.2001 USDT |
0.2231 USDT |
0.2243 USDT |
| 2021-11-19 |
0.1837 USDT |
3,295.3400 |
0.2020 USDT |
0.1810 USDT |
0.2164 USDT |
0.2053 USDT |
| 2021-11-18 |
0.1804 USDT |
5,436.2800 |
0.1764 USDT |
0.1764 USDT |
0.1815 USDT |
0.1815 USDT |
| 2021-11-17 |
0.1832 USDT |
5,837.8800 |
0.1920 USDT |
0.1793 USDT |
0.2050 USDT |
0.1812 USDT |
| 2021-11-16 |
0.2009 USDT |
3,752.3300 |
0.1854 USDT |
0.1710 USDT |
0.1857 USDT |
0.1767 USDT |
| 2021-11-15 |
0.2262 USDT |
17,984.4900 |
0.2211 USDT |
0.2000 USDT |
0.2346 USDT |
0.2000 USDT |
| 2021-11-14 |
0.2338 USDT |
5,902.4000 |
0.2256 USDT |
0.2100 USDT |
0.2100 USDT |
0.2100 USDT |
| 2021-11-13 |
0.2366 USDT |
3,874.9500 |
0.2410 USDT |
0.2375 USDT |
0.2410 USDT |
0.2375 USDT |
| 2021-11-12 |
0.2365 USDT |
3,609.2600 |
0.2328 USDT |
0.2328 USDT |
0.2349 USDT |
0.2416 USDT |
| 2021-11-11 |
0.2440 USDT |
3,476.5000 |
0.2427 USDT |
0.2373 USDT |
0.2465 USDT |
0.2373 USDT |
| 2021-11-10 |
0.2470 USDT |
7,990.2400 |
0.2510 USDT |
0.2400 USDT |
0.2600 USDT |
0.2600 USDT |
| 2021-11-09 |
0.2606 USDT |
3,390.0200 |
0.2520 USDT |
0.2480 USDT |
0.2700 USDT |
0.2484 USDT |
| 2021-11-08 |
0.2594 USDT |
22,090.5900 |
0.2256 USDT |
0.2254 USDT |
0.2400 USDT |
0.2519 USDT |
| 2021-11-07 |
0.2774 USDT |
6,354.0500 |
0.2572 USDT |
0.2572 USDT |
0.2888 USDT |
0.2802 USDT |
| 2021-11-06 |
0.2936 USDT |
3,264.5500 |
0.2869 USDT |
0.2800 USDT |
0.3005 USDT |
0.2971 USDT |
| 2021-11-05 |
0.2937 USDT |
12,909.3500 |
0.3000 USDT |
0.2750 USDT |
0.3000 USDT |
0.2893 USDT |
| 2021-11-04 |
0.2956 USDT |
2,947.7600 |
0.2974 USDT |
0.2804 USDT |
0.3063 USDT |
0.2927 USDT |
| 2021-11-03 |
0.2877 USDT |
8,171.5100 |
0.2880 USDT |
0.2695 USDT |
0.2880 USDT |
0.2986 USDT |
| 2021-11-02 |
0.2857 USDT |
9,643.5200 |
0.2942 USDT |
0.2695 USDT |
0.3090 USDT |
0.2695 USDT |
| 2021-11-01 |
0.3022 USDT |
18,284.0600 |
0.2840 USDT |
0.2762 USDT |
0.3090 USDT |
0.2828 USDT |
| 2021-10-31 |
0.3026 USDT |
2,109.4500 |
0.3020 USDT |
0.2983 USDT |
0.3065 USDT |
0.3065 USDT |
| 2021-10-30 |
0.3039 USDT |
2,575.1100 |
0.3098 USDT |
0.2963 USDT |
0.3098 USDT |
0.2963 USDT |
| 2021-10-29 |
0.2932 USDT |
2,308.2000 |
0.2998 USDT |
0.2998 USDT |
0.3120 USDT |
0.3120 USDT |
| 2021-10-28 |
0.2761 USDT |
7,238.1000 |
0.3194 USDT |
0.2883 USDT |
0.3108 USDT |
0.2963 USDT |
| 2021-10-27 |
0.2800 USDT |
3,597.7600 |
0.2817 USDT |
0.2530 USDT |
0.2758 USDT |
0.2626 USDT |
| 2021-10-26 |
0.2989 USDT |
26,632.0500 |
0.3000 USDT |
0.2872 USDT |
0.3000 USDT |
0.2872 USDT |
| 2021-10-25 |
0.2946 USDT |
4,818.6300 |
0.3108 USDT |
0.2872 USDT |
0.3081 USDT |
0.3081 USDT |
| 2021-10-24 |
0.3194 USDT |
8,097.9200 |
0.3130 USDT |
0.2814 USDT |
0.3130 USDT |
0.3129 USDT |
| 2021-10-23 |
0.3320 USDT |
3,122.0200 |
0.3064 USDT |
0.3002 USDT |
0.3290 USDT |
0.3443 USDT |
| 2021-10-22 |
0.3397 USDT |
2,425.1900 |
0.3245 USDT |
0.3000 USDT |
0.3337 USDT |
0.3000 USDT |
| 2021-10-21 |
0.3415 USDT |
249,238.3500 |
0.3436 USDT |
0.3387 USDT |
0.3436 USDT |
0.3387 USDT |
| 2021-10-20 |
0.3403 USDT |
248,645.4800 |
0.3407 USDT |
0.3178 USDT |
0.3326 USDT |
0.3436 USDT |
| 2021-10-19 |
0.3399 USDT |
221,443.1600 |
0.3347 USDT |
0.3195 USDT |
0.3436 USDT |
0.3436 USDT |
| 2021-10-18 |
0.3415 USDT |
284,953.5000 |
0.3442 USDT |
0.3337 USDT |
0.3446 USDT |
0.3337 USDT |
| 2021-10-17 |
0.3394 USDT |
209,821.1300 |
0.3230 USDT |
0.3230 USDT |
0.3447 USDT |
0.3337 USDT |
| 2021-10-16 |
0.3413 USDT |
51,330.0900 |
0.3506 USDT |
0.3230 USDT |
0.3447 USDT |
0.3230 USDT |
| 2021-10-15 |
0.3453 USDT |
294,489.5800 |
0.3501 USDT |
0.3316 USDT |
0.3501 USDT |
0.3506 USDT |
| 2021-10-14 |
0.3468 USDT |
189,353.7300 |
0.3316 USDT |
0.3315 USDT |
0.3492 USDT |
0.3454 USDT |
| 2021-10-13 |
0.2679 USDT |
233,113.5200 |
0.3209 USDT |
0.1700 USDT |
0.2179 USDT |
0.3505 USDT |
| 2021-10-12 |
0.3389 USDT |
147,385.6200 |
0.3485 USDT |
0.2778 USDT |
0.3446 USDT |
0.3227 USDT |
| 2021-10-11 |
0.3512 USDT |
253,842.9100 |
0.3539 USDT |
0.3338 USDT |
0.3539 USDT |
0.3580 USDT |
| 2021-10-10 |
0.3538 USDT |
230,630.2600 |
0.3467 USDT |
0.3312 USDT |
0.3520 USDT |
0.3539 USDT |
| 2021-10-09 |
0.3558 USDT |
186,784.3100 |
0.3502 USDT |
0.3450 USDT |
0.3550 USDT |
0.3467 USDT |
| 2021-10-08 |
0.3664 USDT |
244,079.3900 |
0.3769 USDT |
0.3471 USDT |
0.3600 USDT |
0.3502 USDT |
| 2021-10-07 |
0.3880 USDT |
239,428.3700 |
0.3841 USDT |
0.3562 USDT |
0.3900 USDT |
0.3769 USDT |