Identifier on DigiFinex: lf_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
172,854.6096 USDT |
4.1487 |
169,212.3600 USDT |
147,385.5900 USDT |
160,624.8300 USDT |
161,234.4400 USDT |
| 2023-10-17 |
128,830.8169 USDT |
1.4465 |
135,421.6600 USDT |
122,445.1700 USDT |
130,924.0900 USDT |
130,262.1200 USDT |
| 2023-10-16 |
111,191.3728 USDT |
1.9143 |
135,440.8200 USDT |
121,290.6700 USDT |
130,707.0600 USDT |
127,408.1100 USDT |
| 2023-10-15 |
81,397.2370 USDT |
2.0141 |
102,179.5000 USDT |
94,453.2900 USDT |
98,188.6000 USDT |
97,478.1700 USDT |
| 2023-10-14 |
70,268.1204 USDT |
9.8535 |
72,774.3000 USDT |
71,588.6700 USDT |
72,449.8200 USDT |
72,253.2900 USDT |
| 2023-10-13 |
82,768.8890 USDT |
18.4185 |
88,864.0900 USDT |
64,792.7200 USDT |
66,207.8000 USDT |
67,170.1500 USDT |
| 2023-10-12 |
80,021.8382 USDT |
6.7398 |
75,452.7500 USDT |
75,201.0500 USDT |
75,994.5500 USDT |
75,600.7900 USDT |
| 2023-10-11 |
95,705.0617 USDT |
14.7723 |
87,191.2300 USDT |
69,009.9000 USDT |
86,662.9000 USDT |
88,526.5100 USDT |
| 2023-10-10 |
118,446.2023 USDT |
10.3169 |
116,478.6400 USDT |
116,047.7400 USDT |
120,169.7500 USDT |
118,872.3300 USDT |
| 2023-10-09 |
117,909.1839 USDT |
7.2145 |
118,442.0800 USDT |
117,854.8100 USDT |
119,135.2200 USDT |
118,617.2000 USDT |
| 2023-10-08 |
126,154.2174 USDT |
9.3195 |
120,113.6400 USDT |
113,771.9500 USDT |
118,880.8500 USDT |
117,852.1500 USDT |
| 2023-10-07 |
130,272.7306 USDT |
11.0759 |
128,231.2900 USDT |
127,369.9800 USDT |
130,198.8300 USDT |
128,626.1600 USDT |
| 2023-10-06 |
136,159.2214 USDT |
7.1359 |
130,811.3500 USDT |
129,863.9200 USDT |
131,636.5100 USDT |
132,698.8700 USDT |
| 2023-10-05 |
145,029.3513 USDT |
9.2000 |
142,338.6200 USDT |
137,023.7500 USDT |
142,414.9200 USDT |
142,007.8900 USDT |
| 2023-10-04 |
143,960.5509 USDT |
9.3201 |
144,054.3700 USDT |
139,208.6100 USDT |
145,476.6000 USDT |
147,675.9200 USDT |
| 2023-10-03 |
125,728.2356 USDT |
9.7152 |
149,362.6400 USDT |
136,547.4400 USDT |
140,722.9800 USDT |
140,393.1600 USDT |
| 2023-10-02 |
116,995.6268 USDT |
7.4742 |
116,168.3500 USDT |
115,127.7700 USDT |
116,498.3100 USDT |
116,371.8800 USDT |
| 2023-10-01 |
118,070.2379 USDT |
8.1196 |
118,060.6400 USDT |
115,403.3600 USDT |
116,878.4600 USDT |
116,331.4000 USDT |
| 2023-09-30 |
123,690.4591 USDT |
9.7033 |
121,970.1500 USDT |
111,013.9700 USDT |
112,936.5800 USDT |
112,625.9900 USDT |
| 2023-09-29 |
115,419.9558 USDT |
11.9715 |
123,624.2600 USDT |
118,362.1000 USDT |
119,785.1600 USDT |
118,868.5600 USDT |
| 2023-09-28 |
98,425.1266 USDT |
10.3114 |
113,614.9600 USDT |
105,755.5700 USDT |
111,153.0400 USDT |
110,819.9400 USDT |
| 2023-09-27 |
78,938.9028 USDT |
11.3486 |
79,669.5400 USDT |
75,818.7300 USDT |
78,511.0200 USDT |
78,329.7200 USDT |
| 2023-09-26 |
76,113.7301 USDT |
12.7000 |
79,955.1600 USDT |
73,178.0200 USDT |
74,303.2200 USDT |
73,963.9200 USDT |
| 2023-09-25 |
71,561.3543 USDT |
18.8494 |
76,929.6700 USDT |
71,999.4400 USDT |
76,310.4600 USDT |
77,039.1900 USDT |
| 2023-09-24 |
71,109.0979 USDT |
10.7691 |
69,050.2100 USDT |
65,600.8800 USDT |
67,432.9900 USDT |
67,233.8500 USDT |
| 2023-09-23 |
73,855.4190 USDT |
12.3798 |
73,578.3100 USDT |
71,481.2500 USDT |
73,439.3900 USDT |
73,053.5300 USDT |
| 2023-09-22 |
73,369.1129 USDT |
6.5491 |
74,765.5100 USDT |
73,120.9600 USDT |
74,739.2600 USDT |
73,745.0200 USDT |
| 2023-09-21 |
58,243.0314 USDT |
7.6030 |
72,861.3400 USDT |
71,337.9700 USDT |
72,970.3300 USDT |
76,889.2600 USDT |
| 2023-09-20 |
53,281.3700 USDT |
6.2265 |
51,981.8300 USDT |
46,800.0000 USDT |
52,208.7900 USDT |
52,016.7800 USDT |
| 2023-09-19 |
42,157.9322 USDT |
6.7818 |
58,238.9300 USDT |
55,654.1300 USDT |
57,280.3300 USDT |
56,724.9100 USDT |
| 2023-09-18 |
37,238.9204 USDT |
7.8043 |
34,568.0900 USDT |
34,098.4700 USDT |
38,077.5700 USDT |
37,837.5700 USDT |
| 2023-09-17 |
40,594.0831 USDT |
7.7791 |
39,551.1300 USDT |
37,203.7800 USDT |
38,554.4600 USDT |
39,093.6000 USDT |
| 2023-09-16 |
51,491.1056 USDT |
8.5339 |
61,370.6600 USDT |
47,606.5500 USDT |
49,639.1000 USDT |
50,223.7800 USDT |
| 2023-09-15 |
50,396.5555 USDT |
5.9486 |
48,624.1300 USDT |
46,700.0000 USDT |
49,484.8000 USDT |
49,424.3100 USDT |
| 2023-09-14 |
50,804.6316 USDT |
6.9073 |
49,466.5200 USDT |
46,841.7600 USDT |
48,330.6000 USDT |
48,111.4700 USDT |
| 2023-09-13 |
47,489.8113 USDT |
6.3136 |
46,489.6300 USDT |
40,000.0000 USDT |
46,781.8100 USDT |
47,983.1700 USDT |
| 2023-09-12 |
48,934.2472 USDT |
5.4906 |
44,708.1000 USDT |
43,004.9900 USDT |
44,206.9300 USDT |
48,927.3600 USDT |
| 2023-09-11 |
41,036.6814 USDT |
6.4531 |
52,346.0200 USDT |
37,667.6800 USDT |
39,141.0500 USDT |
38,147.6700 USDT |
| 2023-09-10 |
28,135.0289 USDT |
6.4007 |
34,154.3100 USDT |
33,297.4500 USDT |
34,258.7200 USDT |
34,252.1300 USDT |
| 2023-09-09 |
23,954.2770 USDT |
7.7561 |
24,682.1200 USDT |
23,332.6700 USDT |
24,287.8800 USDT |
23,968.6900 USDT |
| 2023-09-08 |
21,925.9447 USDT |
5.6811 |
23,195.1300 USDT |
22,358.8100 USDT |
22,709.1500 USDT |
22,634.7800 USDT |
| 2023-09-07 |
16,630.2379 USDT |
5.6197 |
20,539.1200 USDT |
19,111.7900 USDT |
19,473.0400 USDT |
19,252.6600 USDT |
| 2023-09-06 |
13,453.9253 USDT |
5.8527 |
12,118.3400 USDT |
11,273.3500 USDT |
11,783.8300 USDT |
11,731.7200 USDT |
| 2023-09-05 |
15,073.3265 USDT |
3.8812 |
14,080.9400 USDT |
13,754.5400 USDT |
13,994.1100 USDT |
13,943.7200 USDT |
| 2023-09-04 |
13,888.0067 USDT |
6.8080 |
12,729.9600 USDT |
11,656.5500 USDT |
12,172.1400 USDT |
12,428.8200 USDT |
| 2023-09-03 |
12,244.2995 USDT |
6.4533 |
17,849.9000 USDT |
14,384.9600 USDT |
14,564.2100 USDT |
14,514.4500 USDT |
| 2023-09-02 |
11,928.1620 USDT |
59.1077 |
12,003.0600 USDT |
10,576.9800 USDT |
10,852.6900 USDT |
11,053.5400 USDT |
| 2023-09-01 |
19,501.3519 USDT |
6.5827 |
14,442.1500 USDT |
13,404.7400 USDT |
13,933.7100 USDT |
13,906.3400 USDT |
| 2023-08-31 |
17,073.0600 USDT |
6.0182 |
20,829.3000 USDT |
20,631.7700 USDT |
21,933.4100 USDT |
21,723.5500 USDT |
| 2023-08-30 |
13,018.3479 USDT |
5.5775 |
13,044.1800 USDT |
12,543.3000 USDT |
12,663.3000 USDT |
12,600.0800 USDT |