Identifier on DigiFinex: lpt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
3.7394 USDT |
49,944.4600 LPT |
3.6308 USDT |
3.5350 USDT |
3.6340 USDT |
4.0037 USDT |
| 2025-04-08 |
3.6205 USDT |
227.5900 LPT |
3.5068 USDT |
3.4758 USDT |
3.5121 USDT |
3.4846 USDT |
| 2025-04-07 |
3.7971 USDT |
80.8100 LPT |
3.8349 USDT |
3.8349 USDT |
3.8675 USDT |
3.8675 USDT |
| 2025-04-06 |
4.2035 USDT |
5,928.0200 LPT |
4.3101 USDT |
3.8835 USDT |
4.0182 USDT |
3.9283 USDT |
| 2025-04-05 |
4.3626 USDT |
8.0400 LPT |
4.2810 USDT |
4.2746 USDT |
4.2810 USDT |
4.2758 USDT |
| 2025-04-04 |
4.4188 USDT |
1,643.1000 LPT |
4.3945 USDT |
4.3387 USDT |
4.4914 USDT |
4.4660 USDT |
| 2025-04-03 |
4.4571 USDT |
128.5500 LPT |
4.5160 USDT |
4.4959 USDT |
4.5215 USDT |
4.5201 USDT |
| 2025-04-02 |
4.7792 USDT |
346.5900 LPT |
4.8257 USDT |
4.7476 USDT |
4.8265 USDT |
4.7833 USDT |
| 2025-04-01 |
4.9140 USDT |
274.0000 LPT |
4.8976 USDT |
4.8952 USDT |
4.9358 USDT |
4.9222 USDT |
| 2025-03-31 |
4.8734 USDT |
2,316.3200 LPT |
4.8577 USDT |
4.7574 USDT |
4.8577 USDT |
4.7794 USDT |
| 2025-03-30 |
4.8095 USDT |
60.2800 LPT |
4.8502 USDT |
4.8150 USDT |
4.8527 USDT |
4.8288 USDT |
| 2025-03-29 |
4.8883 USDT |
157.5900 LPT |
4.7254 USDT |
4.7085 USDT |
4.7478 USDT |
4.7101 USDT |
| 2025-03-28 |
5.1325 USDT |
415.6700 LPT |
4.9306 USDT |
4.9212 USDT |
4.9950 USDT |
4.9930 USDT |
| 2025-03-27 |
5.6837 USDT |
114.5900 LPT |
5.6036 USDT |
5.5798 USDT |
5.6066 USDT |
5.5884 USDT |
| 2025-03-26 |
5.8761 USDT |
129.9300 LPT |
5.6517 USDT |
5.6494 USDT |
5.6732 USDT |
5.6642 USDT |
| 2025-03-25 |
5.8951 USDT |
3,027.4500 LPT |
5.9112 USDT |
5.8451 USDT |
5.9096 USDT |
5.9389 USDT |
| 2025-03-24 |
5.6873 USDT |
12,918.4300 LPT |
5.6292 USDT |
5.6084 USDT |
5.6722 USDT |
5.8196 USDT |
| 2025-03-23 |
5.5201 USDT |
206.0900 LPT |
5.4270 USDT |
5.4217 USDT |
5.4584 USDT |
5.4545 USDT |
| 2025-03-22 |
5.5122 USDT |
1,307.0100 LPT |
5.6049 USDT |
5.6044 USDT |
5.7877 USDT |
5.7877 USDT |
| 2025-03-21 |
5.4076 USDT |
3,067.7400 LPT |
5.3363 USDT |
5.3121 USDT |
5.3523 USDT |
5.4260 USDT |
| 2025-03-20 |
5.5725 USDT |
5,247.2800 LPT |
5.4918 USDT |
5.3686 USDT |
5.4608 USDT |
5.4545 USDT |
| 2025-03-19 |
5.6390 USDT |
129.6600 LPT |
5.7114 USDT |
5.7042 USDT |
5.7214 USDT |
5.7118 USDT |
| 2025-03-18 |
5.6970 USDT |
570.2700 LPT |
5.6113 USDT |
5.5453 USDT |
5.6113 USDT |
5.5986 USDT |
| 2025-03-17 |
5.6746 USDT |
334.3000 LPT |
5.7690 USDT |
5.7082 USDT |
5.7691 USDT |
5.7132 USDT |
| 2025-03-16 |
5.5343 USDT |
9,479.8600 LPT |
5.6341 USDT |
5.3746 USDT |
5.4593 USDT |
5.5473 USDT |
| 2025-03-15 |
5.4583 USDT |
3,341.8600 LPT |
5.3667 USDT |
5.3554 USDT |
5.3954 USDT |
5.5644 USDT |
| 2025-03-14 |
5.2636 USDT |
505.4200 LPT |
5.4034 USDT |
5.3628 USDT |
5.4059 USDT |
5.3647 USDT |
| 2025-03-13 |
5.2908 USDT |
44.5400 LPT |
5.1120 USDT |
5.1080 USDT |
5.1254 USDT |
5.1087 USDT |
| 2025-03-12 |
5.2816 USDT |
103.3100 LPT |
5.3704 USDT |
5.3331 USDT |
5.3704 USDT |
5.3678 USDT |
| 2025-03-11 |
4.9421 USDT |
529.8000 LPT |
5.1577 USDT |
5.0620 USDT |
5.1585 USDT |
5.1215 USDT |
| 2025-03-10 |
5.5322 USDT |
1,062.6700 LPT |
5.5657 USDT |
5.3652 USDT |
5.5685 USDT |
5.3964 USDT |
| 2025-03-09 |
5.7006 USDT |
9,523.9600 LPT |
5.7571 USDT |
5.3374 USDT |
5.4864 USDT |
5.5275 USDT |
| 2025-03-08 |
5.9812 USDT |
19.0700 LPT |
6.0034 USDT |
5.9682 USDT |
6.0034 USDT |
5.9694 USDT |
| 2025-03-07 |
6.0691 USDT |
1,484.0400 LPT |
6.3005 USDT |
5.9904 USDT |
6.0912 USDT |
6.0041 USDT |
| 2025-03-06 |
6.2694 USDT |
106.1900 LPT |
6.0881 USDT |
6.0649 USDT |
6.1447 USDT |
6.1004 USDT |
| 2025-03-05 |
6.1398 USDT |
104.1800 LPT |
6.1646 USDT |
6.1617 USDT |
6.2188 USDT |
6.2172 USDT |
| 2025-03-04 |
6.1540 USDT |
5,396.6800 LPT |
5.9630 USDT |
5.8670 USDT |
5.9934 USDT |
5.9110 USDT |
| 2025-03-03 |
6.7510 USDT |
5,986.2000 LPT |
6.4145 USDT |
6.0928 USDT |
6.2243 USDT |
6.1957 USDT |
| 2025-03-02 |
6.9626 USDT |
2,708.5700 LPT |
7.3366 USDT |
7.2003 USDT |
7.3529 USDT |
7.4537 USDT |
| 2025-03-01 |
6.4831 USDT |
1,098.8100 LPT |
6.4166 USDT |
6.3788 USDT |
6.4285 USDT |
6.5171 USDT |
| 2025-02-28 |
6.4929 USDT |
3,210.0200 LPT |
6.5459 USDT |
6.5207 USDT |
6.5998 USDT |
6.6227 USDT |
| 2025-02-27 |
7.0535 USDT |
3,061.8500 LPT |
7.1413 USDT |
7.0766 USDT |
7.1562 USDT |
7.1549 USDT |
| 2025-02-26 |
7.3406 USDT |
11,387.2800 LPT |
7.0512 USDT |
6.7262 USDT |
6.8686 USDT |
6.7939 USDT |
| 2025-02-25 |
6.3014 USDT |
1,916.2700 LPT |
6.3956 USDT |
6.3426 USDT |
6.5176 USDT |
6.6551 USDT |
| 2025-02-24 |
7.0194 USDT |
3,403.6200 LPT |
6.9196 USDT |
6.7834 USDT |
6.9026 USDT |
6.8609 USDT |
| 2025-02-23 |
7.4391 USDT |
1,688.3400 LPT |
7.3379 USDT |
7.2514 USDT |
7.3233 USDT |
7.3117 USDT |
| 2025-02-22 |
7.3537 USDT |
1,693.5700 LPT |
7.5620 USDT |
7.4641 USDT |
7.5172 USDT |
7.5577 USDT |
| 2025-02-21 |
7.6084 USDT |
385.8600 LPT |
7.1684 USDT |
7.1563 USDT |
7.2296 USDT |
7.1571 USDT |
| 2025-02-20 |
7.2632 USDT |
2,918.5800 LPT |
7.1954 USDT |
7.1930 USDT |
7.3234 USDT |
7.3726 USDT |
| 2025-02-19 |
7.1585 USDT |
1,869.3200 LPT |
7.1335 USDT |
7.0035 USDT |
7.0915 USDT |
7.1130 USDT |