Identifier on DigiFinex: ldo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
1.2524 USDT |
291,758.8500 LDO |
1.1750 USDT |
1.0966 USDT |
1.1223 USDT |
1.1149 USDT |
| 2025-03-02 |
1.3046 USDT |
169,668.5000 LDO |
1.3632 USDT |
1.3286 USDT |
1.3684 USDT |
1.3710 USDT |
| 2025-03-01 |
1.2376 USDT |
102,461.7500 LDO |
1.2350 USDT |
1.2307 USDT |
1.2557 USDT |
1.2537 USDT |
| 2025-02-28 |
1.2364 USDT |
186,966.0300 LDO |
1.2515 USDT |
1.2448 USDT |
1.2698 USDT |
1.2722 USDT |
| 2025-02-27 |
1.3531 USDT |
124,739.2300 LDO |
1.3874 USDT |
1.3595 USDT |
1.3703 USDT |
1.3634 USDT |
| 2025-02-26 |
1.3637 USDT |
577,614.3800 LDO |
1.3706 USDT |
1.2852 USDT |
1.3142 USDT |
1.3560 USDT |
| 2025-02-25 |
1.3754 USDT |
185,075.0900 LDO |
1.3854 USDT |
1.3729 USDT |
1.3958 USDT |
1.4166 USDT |
| 2025-02-24 |
1.5998 USDT |
298,878.7200 LDO |
1.5582 USDT |
1.5101 USDT |
1.5458 USDT |
1.5295 USDT |
| 2025-02-23 |
1.6921 USDT |
43,359.1300 LDO |
1.6818 USDT |
1.6640 USDT |
1.6881 USDT |
1.6907 USDT |
| 2025-02-22 |
1.6492 USDT |
203,074.8200 LDO |
1.6752 USDT |
1.6731 USDT |
1.6890 USDT |
1.6876 USDT |
| 2025-02-21 |
1.7298 USDT |
566,405.3100 LDO |
1.6672 USDT |
1.5661 USDT |
1.6088 USDT |
1.6010 USDT |
| 2025-02-20 |
1.7459 USDT |
449,787.2000 LDO |
1.7499 USDT |
1.6972 USDT |
1.7347 USDT |
1.7616 USDT |
| 2025-02-19 |
1.7451 USDT |
121,153.6900 LDO |
1.7049 USDT |
1.6974 USDT |
1.7202 USDT |
1.7180 USDT |
| 2025-02-18 |
1.7960 USDT |
178,490.7600 LDO |
1.7393 USDT |
1.7157 USDT |
1.7451 USDT |
1.7451 USDT |
| 2025-02-17 |
1.8635 USDT |
204,439.3000 LDO |
1.8532 USDT |
1.8016 USDT |
1.8343 USDT |
1.8431 USDT |
| 2025-02-16 |
1.8088 USDT |
18,863.6700 LDO |
1.7997 USDT |
1.7830 USDT |
1.8002 USDT |
1.7871 USDT |
| 2025-02-15 |
1.8428 USDT |
3,831.0000 LDO |
1.7988 USDT |
1.7966 USDT |
1.8058 USDT |
1.8021 USDT |
| 2025-02-14 |
1.7927 USDT |
523,459.1500 LDO |
1.7999 USDT |
1.7988 USDT |
1.8528 USDT |
1.8729 USDT |
| 2025-02-13 |
1.7288 USDT |
277,415.8600 LDO |
1.6622 USDT |
1.6503 USDT |
1.6924 USDT |
1.6824 USDT |
| 2025-02-12 |
1.6096 USDT |
612,717.6000 LDO |
1.5769 USDT |
1.5755 USDT |
1.6208 USDT |
1.7409 USDT |
| 2025-02-11 |
1.6312 USDT |
9,791.7500 LDO |
1.5827 USDT |
1.5729 USDT |
1.6009 USDT |
1.5954 USDT |
| 2025-02-10 |
1.5144 USDT |
259,854.6800 LDO |
1.5554 USDT |
1.5140 USDT |
1.5391 USDT |
1.5959 USDT |
| 2025-02-09 |
1.5207 USDT |
86,267.3500 LDO |
1.5079 USDT |
1.4300 USDT |
1.4830 USDT |
1.4315 USDT |
| 2025-02-08 |
1.5152 USDT |
126,824.3800 LDO |
1.5141 USDT |
1.5042 USDT |
1.5280 USDT |
1.5367 USDT |
| 2025-02-07 |
1.7041 USDT |
414,087.3300 LDO |
1.7742 USDT |
1.5958 USDT |
1.6364 USDT |
1.6369 USDT |
| 2025-02-06 |
1.7692 USDT |
327,326.8400 LDO |
1.7410 USDT |
1.6953 USDT |
1.7335 USDT |
1.7339 USDT |
| 2025-02-05 |
1.7477 USDT |
335,767.4300 LDO |
1.8041 USDT |
1.7128 USDT |
1.7648 USDT |
1.7663 USDT |
| 2025-02-04 |
1.8004 USDT |
384,694.7400 LDO |
1.7760 USDT |
1.6286 USDT |
1.6925 USDT |
1.6877 USDT |
| 2025-02-03 |
1.6886 USDT |
546,588.5300 LDO |
1.6422 USDT |
1.6197 USDT |
1.6868 USDT |
1.7131 USDT |
| 2025-02-02 |
1.9531 USDT |
379,942.3500 LDO |
1.8736 USDT |
1.7868 USDT |
1.9120 USDT |
1.8715 USDT |
| 2025-02-01 |
2.2276 USDT |
24,582.0900 LDO |
2.0986 USDT |
2.0611 USDT |
2.1020 USDT |
2.0749 USDT |
| 2025-01-31 |
2.2613 USDT |
519,478.2800 LDO |
2.3591 USDT |
2.3439 USDT |
2.3860 USDT |
2.3484 USDT |
| 2025-01-30 |
2.0001 USDT |
57,012.8200 LDO |
2.1128 USDT |
2.1112 USDT |
2.1845 USDT |
2.1473 USDT |
| 2025-01-29 |
1.8384 USDT |
209,283.6300 LDO |
1.8002 USDT |
1.7950 USDT |
1.8599 USDT |
1.9919 USDT |
| 2025-01-28 |
1.9042 USDT |
308,383.2100 LDO |
1.9173 USDT |
1.8687 USDT |
1.9179 USDT |
1.9173 USDT |
| 2025-01-27 |
1.9551 USDT |
22,738.8600 LDO |
1.8370 USDT |
1.8357 USDT |
1.8542 USDT |
1.8449 USDT |
| 2025-01-26 |
2.1233 USDT |
79,408.9200 LDO |
2.1532 USDT |
2.1402 USDT |
2.1806 USDT |
2.1944 USDT |
| 2025-01-25 |
1.9821 USDT |
141,563.3300 LDO |
1.9556 USDT |
1.9386 USDT |
1.9556 USDT |
1.9799 USDT |
| 2025-01-24 |
2.0078 USDT |
189,150.3600 LDO |
2.0608 USDT |
1.9674 USDT |
1.9924 USDT |
1.9839 USDT |
| 2025-01-23 |
1.7819 USDT |
494,933.2900 LDO |
1.7539 USDT |
1.7108 USDT |
1.7424 USDT |
1.7988 USDT |
| 2025-01-22 |
1.9334 USDT |
524,887.0100 LDO |
1.9309 USDT |
1.8649 USDT |
1.9114 USDT |
1.9503 USDT |
| 2025-01-21 |
1.8562 USDT |
55,643.0400 LDO |
1.9073 USDT |
1.8969 USDT |
1.9471 USDT |
1.9565 USDT |
| 2025-01-20 |
1.7198 USDT |
470,390.7400 LDO |
1.8008 USDT |
1.6707 USDT |
1.7609 USDT |
1.7520 USDT |
| 2025-01-19 |
1.7206 USDT |
436,265.4200 LDO |
1.7586 USDT |
1.6168 USDT |
1.6622 USDT |
1.6622 USDT |
| 2025-01-18 |
1.8566 USDT |
150,005.3600 LDO |
1.8250 USDT |
1.7189 USDT |
1.7332 USDT |
1.7286 USDT |
| 2025-01-17 |
2.0052 USDT |
3,014.6700 LDO |
1.9579 USDT |
1.9579 USDT |
1.9760 USDT |
1.9724 USDT |
| 2025-01-16 |
2.0390 USDT |
217,227.6200 LDO |
2.0769 USDT |
1.9540 USDT |
1.9989 USDT |
1.9956 USDT |
| 2025-01-15 |
1.8592 USDT |
34,703.1900 LDO |
1.9833 USDT |
1.9739 USDT |
2.0124 USDT |
1.9765 USDT |
| 2025-01-14 |
1.6373 USDT |
172,444.7400 LDO |
1.6485 USDT |
1.6240 USDT |
1.6517 USDT |
1.7969 USDT |
| 2025-01-13 |
1.4936 USDT |
16,739.9000 LDO |
1.5302 USDT |
1.5249 USDT |
1.5554 USDT |
1.5284 USDT |