Identifier on DigiFinex: ldo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.6642 USDT |
740,352.5600 LDO |
0.6645 USDT |
0.6438 USDT |
0.6595 USDT |
0.7296 USDT |
| 2025-04-08 |
0.6542 USDT |
882,918.8100 LDO |
0.6675 USDT |
0.6165 USDT |
0.6328 USDT |
0.6329 USDT |
| 2025-04-07 |
0.6798 USDT |
2,030.7100 LDO |
0.6875 USDT |
0.6870 USDT |
0.6962 USDT |
0.6955 USDT |
| 2025-04-06 |
0.7449 USDT |
58,132.9500 LDO |
0.6968 USDT |
0.6876 USDT |
0.7104 USDT |
0.6897 USDT |
| 2025-04-05 |
0.8344 USDT |
2,671.4400 LDO |
0.8224 USDT |
0.8183 USDT |
0.8231 USDT |
0.8210 USDT |
| 2025-04-04 |
0.8301 USDT |
2,502.6000 LDO |
0.8320 USDT |
0.8251 USDT |
0.8320 USDT |
0.8258 USDT |
| 2025-04-03 |
0.8105 USDT |
9,585.5500 LDO |
0.8305 USDT |
0.8230 USDT |
0.8306 USDT |
0.8293 USDT |
| 2025-04-02 |
0.8798 USDT |
2,370.1300 LDO |
0.8797 USDT |
0.8771 USDT |
0.8830 USDT |
0.8809 USDT |
| 2025-04-01 |
0.8944 USDT |
5,713.1700 LDO |
0.9008 USDT |
0.8968 USDT |
0.9047 USDT |
0.9023 USDT |
| 2025-03-31 |
0.8593 USDT |
252,377.6600 LDO |
0.8605 USDT |
0.8399 USDT |
0.8598 USDT |
0.8674 USDT |
| 2025-03-30 |
0.8709 USDT |
265,016.0400 LDO |
0.8735 USDT |
0.8520 USDT |
0.8683 USDT |
0.8643 USDT |
| 2025-03-29 |
0.9078 USDT |
11,232.3600 LDO |
0.8680 USDT |
0.8650 USDT |
0.8755 USDT |
0.8736 USDT |
| 2025-03-28 |
0.9536 USDT |
331,936.7000 LDO |
0.9404 USDT |
0.9078 USDT |
0.9183 USDT |
0.9174 USDT |
| 2025-03-27 |
1.0354 USDT |
0.0000 LDO |
1.0232 USDT |
1.0232 USDT |
1.0232 USDT |
1.0232 USDT |
| 2025-03-26 |
1.0547 USDT |
1,900.5800 LDO |
1.0317 USDT |
1.0272 USDT |
1.0317 USDT |
1.0289 USDT |
| 2025-03-25 |
1.0650 USDT |
163,280.5500 LDO |
1.0666 USDT |
1.0489 USDT |
1.0643 USDT |
1.0510 USDT |
| 2025-03-24 |
1.0603 USDT |
4,353.4700 LDO |
1.0729 USDT |
1.0708 USDT |
1.0857 USDT |
1.0829 USDT |
| 2025-03-23 |
1.0329 USDT |
22,046.0500 LDO |
1.0279 USDT |
1.0212 USDT |
1.0328 USDT |
1.0301 USDT |
| 2025-03-22 |
1.0131 USDT |
44,323.0200 LDO |
1.0199 USDT |
1.0100 USDT |
1.0150 USDT |
1.0139 USDT |
| 2025-03-21 |
1.0046 USDT |
6,128.1600 LDO |
0.9888 USDT |
0.9868 USDT |
0.9895 USDT |
0.9877 USDT |
| 2025-03-20 |
1.0216 USDT |
161,710.0600 LDO |
1.0100 USDT |
0.9883 USDT |
1.0036 USDT |
1.0009 USDT |
| 2025-03-19 |
0.9775 USDT |
364,960.7100 LDO |
0.9581 USDT |
0.9494 USDT |
0.9575 USDT |
1.0430 USDT |
| 2025-03-18 |
0.9367 USDT |
211,435.2400 LDO |
0.9371 USDT |
0.8988 USDT |
0.9099 USDT |
0.9211 USDT |
| 2025-03-17 |
0.9430 USDT |
264,181.7500 LDO |
0.9494 USDT |
0.9334 USDT |
0.9481 USDT |
0.9595 USDT |
| 2025-03-16 |
0.9305 USDT |
2,691.4700 LDO |
0.9288 USDT |
0.9223 USDT |
0.9298 USDT |
0.9225 USDT |
| 2025-03-15 |
0.9553 USDT |
2,623.9600 LDO |
0.9639 USDT |
0.9639 USDT |
0.9674 USDT |
0.9670 USDT |
| 2025-03-14 |
0.9196 USDT |
353,710.0700 LDO |
0.9232 USDT |
0.9117 USDT |
0.9276 USDT |
0.9514 USDT |
| 2025-03-13 |
0.8963 USDT |
320,280.7200 LDO |
0.8914 USDT |
0.8628 USDT |
0.8809 USDT |
0.8668 USDT |
| 2025-03-12 |
0.9625 USDT |
0.0000 LDO |
0.9625 USDT |
0.9625 USDT |
0.9625 USDT |
0.9625 USDT |
| 2025-03-11 |
0.9625 USDT |
0.0000 LDO |
0.9625 USDT |
0.9625 USDT |
0.9625 USDT |
0.9625 USDT |
| 2025-03-10 |
0.9959 USDT |
0.0000 LDO |
0.9625 USDT |
0.9625 USDT |
0.9625 USDT |
0.9625 USDT |
| 2025-03-09 |
1.0343 USDT |
525,065.3200 LDO |
1.0201 USDT |
1.0055 USDT |
1.0198 USDT |
1.0508 USDT |
| 2025-03-08 |
1.0641 USDT |
2,519.3500 LDO |
1.0815 USDT |
1.0773 USDT |
1.0825 USDT |
1.0793 USDT |
| 2025-03-07 |
1.1229 USDT |
134,068.6500 LDO |
1.1065 USDT |
1.0632 USDT |
1.0818 USDT |
1.0765 USDT |
| 2025-03-06 |
1.1924 USDT |
12,216.4800 LDO |
1.1631 USDT |
1.1631 USDT |
1.1783 USDT |
1.1747 USDT |
| 2025-03-05 |
1.1180 USDT |
479,806.3100 LDO |
1.1090 USDT |
1.1043 USDT |
1.1232 USDT |
1.1452 USDT |
| 2025-03-04 |
1.0845 USDT |
487,367.2400 LDO |
1.0644 USDT |
1.0162 USDT |
1.0408 USDT |
1.0249 USDT |
| 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 |