Identifier on DigiFinex: lcms_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-21 |
0.2598 USDT |
9,539.4500 |
0.2581 USDT |
0.2581 USDT |
0.2617 USDT |
0.2591 USDT |
| 2021-03-20 |
0.2614 USDT |
17,279.0400 |
0.2591 USDT |
0.2578 USDT |
0.2602 USDT |
0.2617 USDT |
| 2021-03-19 |
0.2622 USDT |
4,931.7200 |
0.2638 USDT |
0.2609 USDT |
0.2651 USDT |
0.2651 USDT |
| 2021-03-18 |
0.2719 USDT |
22,434.8200 |
0.2911 USDT |
0.2625 USDT |
0.2662 USDT |
0.2629 USDT |
| 2021-03-17 |
0.2676 USDT |
10,722.6400 |
0.2671 USDT |
0.2671 USDT |
0.2681 USDT |
0.2671 USDT |
| 2021-03-16 |
0.2718 USDT |
6,509.1000 |
0.2714 USDT |
0.2696 USDT |
0.2720 USDT |
0.2703 USDT |
| 2021-03-15 |
0.2738 USDT |
10,393.2200 |
0.2731 USDT |
0.2727 USDT |
0.2731 USDT |
0.2732 USDT |
| 2021-03-14 |
0.2755 USDT |
16,938.7300 |
0.2730 USDT |
0.2730 USDT |
0.2781 USDT |
0.2763 USDT |
| 2021-03-13 |
0.2749 USDT |
8,418.4300 |
0.2732 USDT |
0.2725 USDT |
0.2743 USDT |
0.2743 USDT |
| 2021-03-12 |
0.2731 USDT |
20,172.3800 |
0.2728 USDT |
0.2705 USDT |
0.2756 USDT |
0.2746 USDT |
| 2021-03-11 |
0.2802 USDT |
14,178.1900 |
0.2793 USDT |
0.2676 USDT |
0.2803 USDT |
0.2758 USDT |
| 2021-03-10 |
0.2762 USDT |
1,185.1000 |
0.2742 USDT |
0.2739 USDT |
0.2742 USDT |
0.2742 USDT |
| 2021-03-09 |
0.2653 USDT |
16,487.0400 |
0.2759 USDT |
0.2746 USDT |
0.2759 USDT |
0.2746 USDT |
| 2021-03-08 |
0.2684 USDT |
65,682.1100 |
0.2712 USDT |
0.2561 USDT |
0.2649 USDT |
0.2636 USDT |
| 2021-03-07 |
0.2716 USDT |
25,235.5200 |
0.2751 USDT |
0.2694 USDT |
0.2716 USDT |
0.2716 USDT |
| 2021-03-06 |
0.2730 USDT |
14,260.8400 |
0.2744 USDT |
0.2713 USDT |
0.2713 USDT |
0.2713 USDT |
| 2021-03-05 |
0.2537 USDT |
129,612.3400 |
0.2759 USDT |
0.1529 USDT |
0.2691 USDT |
0.2743 USDT |
| 2021-03-04 |
0.2228 USDT |
118,794.6600 |
0.2864 USDT |
0.2698 USDT |
0.2711 USDT |
0.2700 USDT |
| 2021-03-03 |
0.1574 USDT |
248,746.2600 |
0.1835 USDT |
0.1809 USDT |
0.1848 USDT |
0.1830 USDT |
| 2021-03-02 |
0.1037 USDT |
169,256.8100 |
0.1146 USDT |
0.1136 USDT |
0.1160 USDT |
0.1160 USDT |
| 2021-03-01 |
0.0588 USDT |
7,585.8600 |
0.0558 USDT |
0.0558 USDT |
0.0627 USDT |
0.0627 USDT |
| 2021-02-28 |
0.0535 USDT |
320,635.4600 |
0.0544 USDT |
0.0531 USDT |
0.0559 USDT |
0.0559 USDT |
| 2021-02-27 |
0.0572 USDT |
121,572.8900 |
0.0569 USDT |
0.0521 USDT |
0.0569 USDT |
0.0569 USDT |
| 2021-02-26 |
0.0517 USDT |
6,173.0700 |
0.0544 USDT |
0.0544 USDT |
0.0544 USDT |
0.0569 USDT |
| 2021-02-25 |
0.0750 USDT |
0.0000 |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
0.0750 USDT |
| 2021-02-24 |
0.0941 USDT |
40,598.0600 |
0.0944 USDT |
0.0933 USDT |
0.0943 USDT |
0.0937 USDT |
| 2021-02-23 |
0.0851 USDT |
13,688.8200 |
0.0700 USDT |
0.0700 USDT |
0.0970 USDT |
0.0970 USDT |
| 2021-02-22 |
0.0697 USDT |
8,801.3100 |
0.0698 USDT |
0.0555 USDT |
0.0700 USDT |
0.0696 USDT |
| 2021-02-21 |
0.0866 USDT |
28,729.0000 |
0.0864 USDT |
0.0860 USDT |
0.0869 USDT |
0.0862 USDT |
| 2021-02-20 |
0.0714 USDT |
16,617.5500 |
0.0869 USDT |
0.0594 USDT |
0.0877 USDT |
0.0791 USDT |
| 2021-02-19 |
0.0696 USDT |
0.0000 |
0.0696 USDT |
0.0696 USDT |
0.0696 USDT |
0.0696 USDT |
| 2021-02-18 |
0.0899 USDT |
8,513.9000 |
0.1221 USDT |
0.0542 USDT |
0.0899 USDT |
0.0687 USDT |
| 2021-02-17 |
0.1488 USDT |
1,665.0000 |
0.1488 USDT |
0.1486 USDT |
0.1489 USDT |
0.1488 USDT |
| 2021-02-16 |
0.1503 USDT |
875.0000 |
0.1534 USDT |
0.1422 USDT |
0.1529 USDT |
0.1422 USDT |
| 2021-02-15 |
0.1473 USDT |
382.5000 |
0.1548 USDT |
0.1399 USDT |
0.1548 USDT |
0.1399 USDT |
| 2021-02-14 |
0.1736 USDT |
66,645.6200 |
0.1700 USDT |
0.1700 USDT |
0.1773 USDT |
0.1773 USDT |
| 2021-02-13 |
0.1095 USDT |
5,213.0000 |
0.0900 USDT |
0.0900 USDT |
0.1290 USDT |
0.1290 USDT |
| 2021-02-12 |
0.1237 USDT |
30,032.7800 |
0.1194 USDT |
0.1150 USDT |
0.1190 USDT |
0.1348 USDT |
| 2021-02-11 |
0.0976 USDT |
1,181.0000 |
0.0975 USDT |
0.0971 USDT |
0.0977 USDT |
0.0971 USDT |
| 2021-02-10 |
0.0787 USDT |
148,558.2600 |
0.0530 USDT |
0.0530 USDT |
0.0581 USDT |
0.1000 USDT |
| 2021-02-09 |
0.0577 USDT |
5,162.1300 |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
| 2021-02-08 |
0.0540 USDT |
54,754.2600 |
0.0540 USDT |
0.0540 USDT |
0.0540 USDT |
0.0540 USDT |
| 2021-02-07 |
0.0490 USDT |
363,071.7900 |
0.0438 USDT |
0.0400 USDT |
0.0585 USDT |
0.0542 USDT |
| 2021-02-06 |
0.0439 USDT |
176,607.4800 |
0.0440 USDT |
0.0413 USDT |
0.0440 USDT |
0.0438 USDT |
| 2021-02-05 |
0.0442 USDT |
165,416.6000 |
0.0443 USDT |
0.0420 USDT |
0.0443 USDT |
0.0440 USDT |
| 2021-02-04 |
0.0447 USDT |
201,721.7100 |
0.0450 USDT |
0.0380 USDT |
0.0450 USDT |
0.0443 USDT |
| 2021-02-03 |
0.0447 USDT |
258,072.9400 |
0.0443 USDT |
0.0438 USDT |
0.0450 USDT |
0.0450 USDT |
| 2021-02-02 |
0.0447 USDT |
302,705.8000 |
0.0450 USDT |
0.0380 USDT |
0.0450 USDT |
0.0443 USDT |
| 2021-02-01 |
0.0450 USDT |
141,474.8600 |
0.0449 USDT |
0.0426 USDT |
0.0457 USDT |
0.0450 USDT |
| 2021-01-31 |
0.0449 USDT |
177,717.1800 |
0.0449 USDT |
0.0426 USDT |
0.0450 USDT |
0.0449 USDT |