Identifier on DigiFinex: lf_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
27,334.6253 USDT |
1.3831 |
27,336.0300 USDT |
27,285.3200 USDT |
27,587.3000 USDT |
28,860.4100 USDT |
| 2023-12-06 |
25,784.4055 USDT |
1.0713 |
25,617.1500 USDT |
25,417.3700 USDT |
25,731.0800 USDT |
25,603.5500 USDT |
| 2023-12-05 |
27,534.9355 USDT |
1.3903 |
27,162.5200 USDT |
25,736.1700 USDT |
26,210.6000 USDT |
26,043.1600 USDT |
| 2023-12-04 |
30,085.6813 USDT |
0.9093 |
29,181.1000 USDT |
28,931.4400 USDT |
29,227.7500 USDT |
29,010.7600 USDT |
| 2023-12-03 |
29,213.1192 USDT |
1.5571 |
29,113.2400 USDT |
28,831.5000 USDT |
29,165.4500 USDT |
29,451.7400 USDT |
| 2023-12-02 |
29,368.8398 USDT |
1.0758 |
30,691.7800 USDT |
29,831.8000 USDT |
30,167.8300 USDT |
29,927.9000 USDT |
| 2023-12-01 |
13,409.9254 USDT |
1.2386 |
13,042.7600 USDT |
13,024.2700 USDT |
13,831.1500 USDT |
14,177.2500 USDT |
| 2023-11-30 |
13,958.0717 USDT |
0.0000 |
13,617.3100 USDT |
13,617.3100 USDT |
13,617.3100 USDT |
13,617.3100 USDT |
| 2023-11-29 |
15,130.9778 USDT |
0.0009 |
15,088.3100 USDT |
14,948.3700 USDT |
14,948.3700 USDT |
14,948.3700 USDT |
| 2023-11-28 |
15,950.0772 USDT |
0.0036 |
15,624.4800 USDT |
15,624.4800 USDT |
15,683.4800 USDT |
15,790.3900 USDT |
| 2023-11-27 |
16,510.2422 USDT |
0.2705 |
16,311.6000 USDT |
16,161.0700 USDT |
16,332.1000 USDT |
16,304.7000 USDT |
| 2023-11-26 |
15,778.8293 USDT |
0.0003 |
15,637.1500 USDT |
15,637.1500 USDT |
15,637.1500 USDT |
15,637.1500 USDT |
| 2023-11-25 |
16,623.1465 USDT |
0.0005 |
15,800.3200 USDT |
15,773.0600 USDT |
15,773.0600 USDT |
15,773.0600 USDT |
| 2023-11-24 |
16,751.8928 USDT |
0.2614 |
17,299.3600 USDT |
16,672.9400 USDT |
17,353.8000 USDT |
16,698.1800 USDT |
| 2023-11-23 |
14,160.7655 USDT |
0.0009 |
14,297.6200 USDT |
14,297.6200 USDT |
14,297.6200 USDT |
14,416.8500 USDT |
| 2023-11-22 |
14,643.1538 USDT |
0.0412 |
14,324.7400 USDT |
14,202.7100 USDT |
14,276.9200 USDT |
14,276.9200 USDT |
| 2023-11-21 |
18,236.9778 USDT |
0.6928 |
16,223.5500 USDT |
15,058.3500 USDT |
15,222.0700 USDT |
15,222.0700 USDT |
| 2023-11-20 |
24,197.3316 USDT |
0.3885 |
22,470.9300 USDT |
22,391.8000 USDT |
22,490.0600 USDT |
22,599.3000 USDT |
| 2023-11-19 |
29,452.3505 USDT |
0.4151 |
29,272.3900 USDT |
28,973.9100 USDT |
29,302.0200 USDT |
29,259.9600 USDT |
| 2023-11-18 |
33,466.3784 USDT |
0.6308 |
30,830.5600 USDT |
29,608.0400 USDT |
29,964.6100 USDT |
29,829.2400 USDT |
| 2023-11-17 |
31,660.0919 USDT |
0.6031 |
33,201.4700 USDT |
31,291.2200 USDT |
31,583.9400 USDT |
31,488.7700 USDT |
| 2023-11-16 |
33,655.8913 USDT |
0.1884 |
35,216.0200 USDT |
34,816.3300 USDT |
35,245.7600 USDT |
34,976.3200 USDT |
| 2023-11-15 |
40,498.1848 USDT |
0.2696 |
39,880.7800 USDT |
39,478.1200 USDT |
39,889.5600 USDT |
39,630.8100 USDT |
| 2023-11-14 |
43,849.3181 USDT |
0.3804 |
39,811.5400 USDT |
39,538.8000 USDT |
40,126.3900 USDT |
41,338.9500 USDT |
| 2023-11-13 |
44,161.3998 USDT |
0.3860 |
41,573.6700 USDT |
41,481.1600 USDT |
42,079.0700 USDT |
41,813.1300 USDT |
| 2023-11-12 |
50,554.5038 USDT |
0.3560 |
43,340.5900 USDT |
43,104.8300 USDT |
43,579.9600 USDT |
45,450.4000 USDT |
| 2023-11-11 |
50,140.3580 USDT |
0.1896 |
48,133.7600 USDT |
48,010.0600 USDT |
48,209.0600 USDT |
48,203.5800 USDT |
| 2023-11-10 |
53,250.2757 USDT |
0.3242 |
52,983.0500 USDT |
50,247.4900 USDT |
50,763.4700 USDT |
50,713.2800 USDT |
| 2023-11-09 |
54,167.7605 USDT |
0.2620 |
53,730.9800 USDT |
52,464.4300 USDT |
53,075.1900 USDT |
52,795.6600 USDT |
| 2023-11-08 |
53,801.6282 USDT |
0.4659 |
51,884.1200 USDT |
51,856.0800 USDT |
57,333.9200 USDT |
56,695.8300 USDT |
| 2023-11-07 |
58,800.4193 USDT |
0.2917 |
57,540.6300 USDT |
57,103.7700 USDT |
57,772.0800 USDT |
57,304.0000 USDT |
| 2023-11-06 |
59,918.1428 USDT |
0.2117 |
59,755.3200 USDT |
59,422.1700 USDT |
60,023.4300 USDT |
60,051.1200 USDT |
| 2023-11-05 |
62,304.8676 USDT |
0.3109 |
60,670.7900 USDT |
58,901.7300 USDT |
59,510.9300 USDT |
59,304.6100 USDT |
| 2023-11-04 |
68,677.3984 USDT |
0.4089 |
60,676.4200 USDT |
60,479.9600 USDT |
62,452.6200 USDT |
64,856.3700 USDT |
| 2023-11-03 |
63,623.2460 USDT |
0.2988 |
70,006.5500 USDT |
69,269.0800 USDT |
70,117.3000 USDT |
69,804.4500 USDT |
| 2023-11-02 |
95,383.8899 USDT |
0.3330 |
83,596.9000 USDT |
83,165.9700 USDT |
86,179.2800 USDT |
86,548.9100 USDT |
| 2023-11-01 |
92,715.8221 USDT |
0.4136 |
90,637.8800 USDT |
86,527.5200 USDT |
86,983.5900 USDT |
86,933.0600 USDT |
| 2023-10-31 |
90,672.6761 USDT |
0.2702 |
88,877.2400 USDT |
88,355.1500 USDT |
91,309.8400 USDT |
90,710.4300 USDT |
| 2023-10-30 |
95,196.7205 USDT |
0.2150 |
90,976.3700 USDT |
90,076.6000 USDT |
91,087.0600 USDT |
90,254.8100 USDT |
| 2023-10-29 |
97,260.8712 USDT |
0.1964 |
101,398.1200 USDT |
100,000.0000 USDT |
100,193.8900 USDT |
100,032.2200 USDT |
| 2023-10-28 |
91,430.6347 USDT |
0.2137 |
89,585.8100 USDT |
89,024.3200 USDT |
90,000.1900 USDT |
89,571.6300 USDT |
| 2023-10-27 |
93,192.7405 USDT |
0.2132 |
92,592.4700 USDT |
92,108.9800 USDT |
93,175.2100 USDT |
92,879.3500 USDT |
| 2023-10-26 |
94,018.4138 USDT |
0.3336 |
92,423.9000 USDT |
92,298.9200 USDT |
94,437.4900 USDT |
93,875.6200 USDT |
| 2023-10-25 |
97,427.7959 USDT |
0.2527 |
97,595.2400 USDT |
95,826.9800 USDT |
96,399.8100 USDT |
95,900.6700 USDT |
| 2023-10-24 |
93,098.1382 USDT |
0.1080 |
100,467.1900 USDT |
99,923.2400 USDT |
100,988.9900 USDT |
100,764.4300 USDT |
| 2023-10-23 |
93,484.4556 USDT |
0.2166 |
98,487.1900 USDT |
97,739.4700 USDT |
98,822.8300 USDT |
100,453.1900 USDT |
| 2023-10-22 |
103,828.1426 USDT |
3.1566 |
102,081.8400 USDT |
102,000.0000 USDT |
102,690.3700 USDT |
102,609.6600 USDT |
| 2023-10-21 |
104,417.7954 USDT |
2.0363 |
103,636.1800 USDT |
102,794.4200 USDT |
103,991.4600 USDT |
103,991.4600 USDT |
| 2023-10-20 |
118,744.8944 USDT |
4.8242 |
124,326.6000 USDT |
111,490.6100 USDT |
121,299.7700 USDT |
122,688.8800 USDT |
| 2023-10-19 |
172,730.1434 USDT |
2.9462 |
159,178.9500 USDT |
133,131.9100 USDT |
148,426.9600 USDT |
147,895.9200 USDT |