Identifier on DigiFinex: lf_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
510.4055 USDT |
91.5198 |
499.4500 USDT |
497.7400 USDT |
517.6500 USDT |
524.4900 USDT |
| 2024-05-17 |
506.4383 USDT |
94.2263 |
505.3600 USDT |
500.1900 USDT |
511.0800 USDT |
511.0200 USDT |
| 2024-05-16 |
514.5849 USDT |
96.5664 |
509.5000 USDT |
499.3500 USDT |
511.0600 USDT |
510.3300 USDT |
| 2024-05-15 |
515.8520 USDT |
40.9215 |
501.0900 USDT |
498.9400 USDT |
501.7400 USDT |
508.8200 USDT |
| 2024-05-14 |
511.7214 USDT |
86.2488 |
525.4700 USDT |
503.8600 USDT |
522.2900 USDT |
518.1200 USDT |
| 2024-05-13 |
513.0346 USDT |
85.2209 |
513.6200 USDT |
501.2700 USDT |
511.4800 USDT |
509.4800 USDT |
| 2024-05-12 |
533.0287 USDT |
91.9398 |
523.4300 USDT |
509.0800 USDT |
520.5200 USDT |
516.5700 USDT |
| 2024-05-11 |
539.0113 USDT |
75.9452 |
558.4300 USDT |
540.4500 USDT |
552.3900 USDT |
561.0100 USDT |
| 2024-05-10 |
520.5263 USDT |
95.1355 |
521.6600 USDT |
504.6700 USDT |
513.5600 USDT |
511.1800 USDT |
| 2024-05-09 |
484.5039 USDT |
86.5972 |
539.6500 USDT |
501.6900 USDT |
506.1900 USDT |
503.7400 USDT |
| 2024-05-08 |
481.6185 USDT |
91.4700 |
482.8900 USDT |
478.2700 USDT |
489.2000 USDT |
485.8800 USDT |
| 2024-05-07 |
506.2178 USDT |
95.0277 |
513.8000 USDT |
496.8300 USDT |
507.1900 USDT |
506.5700 USDT |
| 2024-05-06 |
511.1761 USDT |
88.1051 |
501.4400 USDT |
496.2900 USDT |
507.2100 USDT |
504.7000 USDT |
| 2024-05-05 |
475.8972 USDT |
101.1255 |
469.9600 USDT |
443.8800 USDT |
462.5900 USDT |
462.5700 USDT |
| 2024-05-04 |
498.8759 USDT |
79.1343 |
486.6000 USDT |
481.5600 USDT |
491.9300 USDT |
489.9000 USDT |
| 2024-05-03 |
519.6977 USDT |
74.6088 |
534.6900 USDT |
502.5500 USDT |
520.7700 USDT |
568.6500 USDT |
| 2024-05-02 |
524.7360 USDT |
73.2223 |
506.3700 USDT |
480.9900 USDT |
488.2200 USDT |
482.2300 USDT |
| 2024-05-01 |
663.1803 USDT |
97.1336 |
591.8000 USDT |
582.7500 USDT |
597.7100 USDT |
613.0600 USDT |
| 2024-04-30 |
715.0673 USDT |
89.8660 |
687.0300 USDT |
673.3600 USDT |
698.7100 USDT |
711.2900 USDT |
| 2024-04-29 |
796.7555 USDT |
78.2625 |
889.7700 USDT |
883.4000 USDT |
912.5500 USDT |
1,130.9300 USDT |
| 2024-04-28 |
606.2063 USDT |
91.2558 |
721.0700 USDT |
685.9800 USDT |
705.6700 USDT |
773.3700 USDT |
| 2024-04-27 |
242.0797 USDT |
64.7569 |
250.5700 USDT |
250.0100 USDT |
252.4900 USDT |
250.4400 USDT |
| 2024-04-26 |
239.1179 USDT |
74.6699 |
232.8500 USDT |
224.5700 USDT |
233.8700 USDT |
230.3500 USDT |
| 2024-04-25 |
244.6755 USDT |
55.5266 |
233.8600 USDT |
230.3500 USDT |
234.7800 USDT |
234.7200 USDT |
| 2024-04-24 |
260.3112 USDT |
86.1394 |
254.5000 USDT |
240.1800 USDT |
249.3200 USDT |
244.8700 USDT |
| 2024-04-23 |
273.2783 USDT |
115.1653 |
266.8300 USDT |
262.3700 USDT |
269.7200 USDT |
267.1900 USDT |
| 2024-04-22 |
292.2687 USDT |
93.3284 |
289.2500 USDT |
286.1500 USDT |
294.8900 USDT |
299.3700 USDT |
| 2024-04-21 |
301.5707 USDT |
98.9771 |
296.4100 USDT |
288.0100 USDT |
295.5400 USDT |
292.1600 USDT |
| 2024-04-20 |
287.1852 USDT |
107.6227 |
285.4600 USDT |
261.7600 USDT |
269.4000 USDT |
266.9200 USDT |
| 2024-04-19 |
343.5332 USDT |
33.6428 |
313.2300 USDT |
311.0700 USDT |
317.5900 USDT |
318.8500 USDT |
| 2024-04-18 |
344.7977 USDT |
14.3038 |
321.7500 USDT |
320.4800 USDT |
323.0300 USDT |
335.8600 USDT |
| 2024-04-17 |
365.1460 USDT |
42.3746 |
359.2700 USDT |
355.0800 USDT |
361.0300 USDT |
357.5900 USDT |
| 2024-04-16 |
375.9880 USDT |
46.9765 |
346.9800 USDT |
341.8900 USDT |
349.3400 USDT |
362.8300 USDT |
| 2024-04-15 |
408.0954 USDT |
39.5774 |
391.1000 USDT |
384.6200 USDT |
394.2800 USDT |
396.4500 USDT |
| 2024-04-14 |
418.7036 USDT |
45.5339 |
428.6000 USDT |
420.9300 USDT |
429.7400 USDT |
429.0300 USDT |
| 2024-04-13 |
477.0764 USDT |
39.0883 |
468.1300 USDT |
422.4700 USDT |
428.8700 USDT |
423.1600 USDT |
| 2024-04-12 |
518.2173 USDT |
45.4539 |
513.7200 USDT |
506.9500 USDT |
518.0500 USDT |
524.7800 USDT |
| 2024-04-11 |
512.9683 USDT |
52.9231 |
497.9400 USDT |
493.7800 USDT |
524.9800 USDT |
516.3500 USDT |
| 2024-04-10 |
507.3789 USDT |
40.8055 |
493.8500 USDT |
484.5600 USDT |
501.4400 USDT |
511.5600 USDT |
| 2024-04-09 |
579.2279 USDT |
35.2429 |
551.2000 USDT |
502.4300 USDT |
516.9200 USDT |
515.3400 USDT |
| 2024-04-08 |
602.8220 USDT |
51.1881 |
592.0100 USDT |
579.7000 USDT |
599.9900 USDT |
634.3000 USDT |
| 2024-04-07 |
602.3254 USDT |
42.2870 |
614.9000 USDT |
591.2700 USDT |
612.5700 USDT |
611.5300 USDT |
| 2024-04-06 |
596.5562 USDT |
44.7882 |
591.1500 USDT |
575.0200 USDT |
588.6500 USDT |
588.6500 USDT |
| 2024-04-05 |
675.4140 USDT |
44.7378 |
652.5700 USDT |
607.1800 USDT |
657.8800 USDT |
614.0900 USDT |
| 2024-04-04 |
690.9199 USDT |
46.8811 |
753.7900 USDT |
727.4500 USDT |
745.7000 USDT |
734.1200 USDT |
| 2024-04-03 |
738.7258 USDT |
46.5062 |
640.3700 USDT |
637.9100 USDT |
663.5600 USDT |
699.5600 USDT |
| 2024-04-02 |
1,036.6527 USDT |
26.4966 |
958.3600 USDT |
942.3200 USDT |
969.0600 USDT |
965.5200 USDT |
| 2024-04-01 |
1,235.1772 USDT |
24.6410 |
1,128.2900 USDT |
1,118.8000 USDT |
1,139.6400 USDT |
1,136.2200 USDT |
| 2024-03-31 |
1,459.3473 USDT |
12.3003 |
1,459.4300 USDT |
1,415.7300 USDT |
1,433.4300 USDT |
1,424.7600 USDT |
| 2024-03-30 |
1,512.5262 USDT |
10.8650 |
1,467.2100 USDT |
1,458.8900 USDT |
1,475.9900 USDT |
1,468.1300 USDT |