Identifier on DigiFinex: lcms_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-06 |
0.3882 USDT |
320,389.5800 |
0.3865 USDT |
0.3500 USDT |
0.3900 USDT |
0.3841 USDT |
| 2021-10-05 |
0.3705 USDT |
348,551.7100 |
0.3425 USDT |
0.3400 USDT |
0.3500 USDT |
0.3865 USDT |
| 2021-10-04 |
0.3470 USDT |
295,773.2600 |
0.3336 USDT |
0.3208 USDT |
0.3497 USDT |
0.3425 USDT |
| 2021-10-03 |
0.3170 USDT |
338,701.1700 |
0.2905 USDT |
0.2810 USDT |
0.3004 USDT |
0.3498 USDT |
| 2021-10-02 |
0.3002 USDT |
86,804.7600 |
0.3060 USDT |
0.2810 USDT |
0.2970 USDT |
0.2921 USDT |
| 2021-10-01 |
0.3009 USDT |
281,950.7300 |
0.3033 USDT |
0.2882 USDT |
0.3000 USDT |
0.2993 USDT |
| 2021-09-30 |
0.3021 USDT |
334,500.7900 |
0.3059 USDT |
0.2851 USDT |
0.2951 USDT |
0.3033 USDT |
| 2021-09-29 |
0.2859 USDT |
295,039.7500 |
0.3059 USDT |
0.2610 USDT |
0.2800 USDT |
0.3009 USDT |
| 2021-09-28 |
0.2946 USDT |
323,355.8500 |
0.2800 USDT |
0.2667 USDT |
0.2935 USDT |
0.3060 USDT |
| 2021-09-27 |
0.3034 USDT |
379,388.7700 |
0.3043 USDT |
0.2567 USDT |
0.3040 USDT |
0.2914 USDT |
| 2021-09-26 |
0.2999 USDT |
493,651.8100 |
0.3000 USDT |
0.2820 USDT |
0.3018 USDT |
0.3043 USDT |
| 2021-09-25 |
0.2985 USDT |
174,963.8000 |
0.2949 USDT |
0.2825 USDT |
0.3000 USDT |
0.2878 USDT |
| 2021-09-24 |
0.2933 USDT |
390,933.7700 |
0.2938 USDT |
0.2800 USDT |
0.2900 USDT |
0.2949 USDT |
| 2021-09-23 |
0.2983 USDT |
286,711.9100 |
0.3003 USDT |
0.2800 USDT |
0.3000 USDT |
0.2950 USDT |
| 2021-09-22 |
0.3084 USDT |
133,280.4600 |
0.3084 USDT |
0.2936 USDT |
0.3098 USDT |
0.3003 USDT |
| 2021-09-21 |
0.3048 USDT |
114,459.8600 |
0.3033 USDT |
0.2900 USDT |
0.3000 USDT |
0.3139 USDT |
| 2021-09-20 |
0.3098 USDT |
133,849.4300 |
0.3150 USDT |
0.2800 USDT |
0.3100 USDT |
0.3033 USDT |
| 2021-09-19 |
0.3103 USDT |
329,838.1300 |
0.3199 USDT |
0.2900 USDT |
0.3150 USDT |
0.3150 USDT |
| 2021-09-18 |
0.3072 USDT |
247,625.1900 |
0.2979 USDT |
0.2875 USDT |
0.3100 USDT |
0.3100 USDT |
| 2021-09-17 |
0.2954 USDT |
256,425.1900 |
0.3201 USDT |
0.2800 USDT |
0.2850 USDT |
0.3225 USDT |
| 2021-09-16 |
0.2705 USDT |
295,642.9400 |
0.2297 USDT |
0.2277 USDT |
0.2366 USDT |
0.3240 USDT |
| 2021-09-15 |
0.2372 USDT |
113,044.7200 |
0.2300 USDT |
0.2277 USDT |
0.2387 USDT |
0.2300 USDT |
| 2021-09-14 |
0.2401 USDT |
265,759.5200 |
0.2356 USDT |
0.2180 USDT |
0.2280 USDT |
0.2300 USDT |
| 2021-09-13 |
0.2369 USDT |
294,285.1800 |
0.2378 USDT |
0.2300 USDT |
0.2370 USDT |
0.2354 USDT |
| 2021-09-12 |
0.2470 USDT |
243,198.5800 |
0.2479 USDT |
0.2378 USDT |
0.2411 USDT |
0.2391 USDT |
| 2021-09-11 |
0.2490 USDT |
143,338.2100 |
0.2503 USDT |
0.2470 USDT |
0.2480 USDT |
0.2479 USDT |
| 2021-09-10 |
0.2495 USDT |
369,895.7600 |
0.2626 USDT |
0.2420 USDT |
0.2493 USDT |
0.2503 USDT |
| 2021-09-09 |
0.2511 USDT |
228,453.2300 |
0.2483 USDT |
0.2455 USDT |
0.2500 USDT |
0.2616 USDT |
| 2021-09-08 |
0.2532 USDT |
386,670.1400 |
0.2450 USDT |
0.2378 USDT |
0.2510 USDT |
0.2480 USDT |
| 2021-09-07 |
0.2531 USDT |
342,585.4900 |
0.2480 USDT |
0.2300 USDT |
0.2400 USDT |
0.2440 USDT |
| 2021-09-06 |
0.2606 USDT |
487,421.6400 |
0.2612 USDT |
0.2450 USDT |
0.2561 USDT |
0.2480 USDT |
| 2021-09-05 |
0.2726 USDT |
270,587.2300 |
0.2800 USDT |
0.2300 USDT |
0.2631 USDT |
0.2600 USDT |
| 2021-09-04 |
0.2890 USDT |
86,228.0500 |
0.2807 USDT |
0.2613 USDT |
0.2700 USDT |
0.2998 USDT |
| 2021-09-03 |
0.2934 USDT |
729,469.6700 |
0.2918 USDT |
0.2500 USDT |
0.2926 USDT |
0.2775 USDT |
| 2021-09-02 |
0.2978 USDT |
455,394.4600 |
0.2943 USDT |
0.2859 USDT |
0.2930 USDT |
0.2918 USDT |
| 2021-09-01 |
0.3177 USDT |
359,070.9400 |
0.3787 USDT |
0.2943 USDT |
0.2943 USDT |
0.3025 USDT |
| 2021-08-31 |
0.2780 USDT |
843,360.3800 |
0.2649 USDT |
0.2300 USDT |
0.2468 USDT |
0.3787 USDT |
| 2021-08-30 |
0.2619 USDT |
267,365.1000 |
0.3000 USDT |
0.2400 USDT |
0.2495 USDT |
0.2649 USDT |
| 2021-08-29 |
0.2182 USDT |
746,933.0300 |
0.2111 USDT |
0.1766 USDT |
0.2099 USDT |
0.3298 USDT |
| 2021-08-28 |
0.2079 USDT |
1,231,432.4700 |
0.2099 USDT |
0.1900 USDT |
0.2062 USDT |
0.2103 USDT |
| 2021-08-27 |
0.2059 USDT |
542,319.0100 |
0.2177 USDT |
0.2001 USDT |
0.2015 USDT |
0.2080 USDT |
| 2021-08-26 |
0.2117 USDT |
606,008.0800 |
0.2017 USDT |
0.2010 USDT |
0.2020 USDT |
0.2197 USDT |
| 2021-08-25 |
0.2158 USDT |
387,980.3700 |
0.2074 USDT |
0.2017 USDT |
0.2087 USDT |
0.2074 USDT |
| 2021-08-24 |
0.2116 USDT |
705,334.1900 |
0.2144 USDT |
0.2017 USDT |
0.2057 USDT |
0.2059 USDT |
| 2021-08-23 |
0.2071 USDT |
1,336,697.5800 |
0.2149 USDT |
0.1995 USDT |
0.2040 USDT |
0.2144 USDT |
| 2021-08-22 |
0.2110 USDT |
1,169,126.9400 |
0.2164 USDT |
0.2001 USDT |
0.2100 USDT |
0.2149 USDT |
| 2021-08-21 |
0.2102 USDT |
1,039,958.5200 |
0.2478 USDT |
0.1964 USDT |
0.2070 USDT |
0.2143 USDT |
| 2021-08-20 |
0.2480 USDT |
15,355.0800 |
0.2390 USDT |
0.2200 USDT |
0.2530 USDT |
0.2529 USDT |
| 2021-07-24 |
0.2454 USDT |
3,657.6700 |
0.2681 USDT |
0.2407 USDT |
0.2650 USDT |
0.2650 USDT |
| 2021-07-23 |
0.2454 USDT |
8,598.5400 |
0.2602 USDT |
0.2407 USDT |
0.2710 USDT |
0.2698 USDT |