Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0035 USDT |
103,311,289.7652 |
0.0034 USDT |
0.0033 USDT |
0.0033 USDT |
0.0038 USDT |
| 2024-05-02 |
0.0032 USDT |
70,016,568.3415 |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0033 USDT |
| 2024-05-01 |
0.0030 USDT |
258,708,686.3948 |
0.0029 USDT |
0.0027 USDT |
0.0029 USDT |
0.0031 USDT |
| 2024-04-30 |
0.0034 USDT |
151,814,783.6604 |
0.0031 USDT |
0.0029 USDT |
0.0030 USDT |
0.0029 USDT |
| 2024-04-29 |
0.0038 USDT |
31,937,886.0012 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
| 2024-04-28 |
0.0044 USDT |
30,752,272.0913 |
0.0045 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-04-27 |
0.0041 USDT |
53,892,090.2585 |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-04-26 |
0.0044 USDT |
34,384,858.6841 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0044 USDT |
| 2024-04-25 |
0.0045 USDT |
25,104,577.1939 |
0.0047 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-04-24 |
0.0052 USDT |
102,413,155.4248 |
0.0053 USDT |
0.0046 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-04-23 |
0.0053 USDT |
35,716,429.5196 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-04-22 |
0.0052 USDT |
46,035,682.6580 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0054 USDT |
| 2024-04-21 |
0.0050 USDT |
39,484,042.3845 |
0.0048 USDT |
0.0047 USDT |
0.0049 USDT |
0.0050 USDT |
| 2024-04-20 |
0.0045 USDT |
67,711,913.3466 |
0.0045 USDT |
0.0044 USDT |
0.0048 USDT |
0.0053 USDT |
| 2024-04-19 |
0.0040 USDT |
74,398,821.2532 |
0.0045 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-04-18 |
0.0041 USDT |
72,795,025.2816 |
0.0044 USDT |
0.0040 USDT |
0.0042 USDT |
0.0043 USDT |
| 2024-04-17 |
0.0041 USDT |
130,834,609.0953 |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0041 USDT |
| 2024-04-16 |
0.0043 USDT |
77,304,074.2144 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-04-15 |
0.0051 USDT |
174,742,817.5609 |
0.0054 USDT |
0.0039 USDT |
0.0045 USDT |
0.0042 USDT |
| 2024-04-14 |
0.0046 USDT |
137,568,853.0277 |
0.0046 USDT |
0.0042 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-04-13 |
0.0060 USDT |
167,583,230.6723 |
0.0062 USDT |
0.0026 USDT |
0.0035 USDT |
0.0038 USDT |
| 2024-04-12 |
0.0086 USDT |
175,245,571.5662 |
0.0119 USDT |
0.0049 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-04-11 |
0.0129 USDT |
16,963,028.7658 |
0.0125 USDT |
0.0122 USDT |
0.0126 USDT |
0.0127 USDT |
| 2024-04-10 |
0.0121 USDT |
15,778,981.1677 |
0.0124 USDT |
0.0117 USDT |
0.0124 USDT |
0.0127 USDT |
| 2024-04-09 |
0.0145 USDT |
27,411,151.3066 |
0.0142 USDT |
0.0128 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-04-08 |
0.0146 USDT |
6,845,631.3436 |
0.0156 USDT |
0.0154 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-04-07 |
0.0137 USDT |
8,860,365.7232 |
0.0142 USDT |
0.0134 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-04-06 |
0.0130 USDT |
6,114,371.5782 |
0.0126 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-04-05 |
0.0125 USDT |
11,965,635.9630 |
0.0127 USDT |
0.0124 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-04-04 |
0.0136 USDT |
23,625,346.1369 |
0.0147 USDT |
0.0133 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-04-03 |
0.0133 USDT |
26,252,518.3010 |
0.0135 USDT |
0.0125 USDT |
0.0131 USDT |
0.0130 USDT |
| 2024-04-02 |
0.0138 USDT |
20,376,203.5699 |
0.0130 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-04-01 |
0.0172 USDT |
10,307,346.9305 |
0.0157 USDT |
0.0151 USDT |
0.0158 USDT |
0.0165 USDT |
| 2024-03-31 |
0.0193 USDT |
4,652,726.4830 |
0.0199 USDT |
0.0196 USDT |
0.0200 USDT |
0.0197 USDT |
| 2024-03-30 |
0.0196 USDT |
7,783,086.1516 |
0.0199 USDT |
0.0192 USDT |
0.0197 USDT |
0.0195 USDT |
| 2024-03-29 |
0.0206 USDT |
8,077,197.3458 |
0.0202 USDT |
0.0191 USDT |
0.0200 USDT |
0.0193 USDT |
| 2024-03-28 |
0.0218 USDT |
10,430,160.9565 |
0.0216 USDT |
0.0208 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-03-27 |
0.0234 USDT |
12,860,991.8699 |
0.0215 USDT |
0.0208 USDT |
0.0217 USDT |
0.0221 USDT |
| 2024-03-26 |
0.0261 USDT |
13,652,257.5927 |
0.0253 USDT |
0.0238 USDT |
0.0253 USDT |
0.0254 USDT |
| 2024-03-25 |
0.0251 USDT |
9,049,028.4155 |
0.0277 USDT |
0.0264 USDT |
0.0272 USDT |
0.0265 USDT |
| 2024-03-24 |
0.0213 USDT |
7,884,150.9998 |
0.0213 USDT |
0.0213 USDT |
0.0223 USDT |
0.0239 USDT |
| 2024-03-23 |
0.0210 USDT |
6,276,834.7204 |
0.0223 USDT |
0.0211 USDT |
0.0215 USDT |
0.0211 USDT |
| 2024-03-22 |
0.0213 USDT |
28,484,824.0539 |
0.0188 USDT |
0.0187 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-03-21 |
0.0229 USDT |
32,043,588.2666 |
0.0245 USDT |
0.0203 USDT |
0.0223 USDT |
0.0226 USDT |
| 2024-03-20 |
0.0182 USDT |
77,103,375.8513 |
0.0197 USDT |
0.0155 USDT |
0.0179 USDT |
0.0217 USDT |
| 2024-03-19 |
0.0189 USDT |
41,206,914.2953 |
0.0190 USDT |
0.0179 USDT |
0.0192 USDT |
0.0209 USDT |
| 2024-03-18 |
0.0273 USDT |
15,434,899.4208 |
0.0242 USDT |
0.0228 USDT |
0.0239 USDT |
0.0249 USDT |
| 2024-03-17 |
0.0335 USDT |
10,499,149.2006 |
0.0347 USDT |
0.0326 USDT |
0.0348 USDT |
0.0341 USDT |
| 2024-03-16 |
0.0410 USDT |
33,279,257.9901 |
0.0365 USDT |
0.0299 USDT |
0.0342 USDT |
0.0364 USDT |
| 2024-03-15 |
0.0524 USDT |
15,806,012.4111 |
0.0525 USDT |
0.0465 USDT |
0.0488 USDT |
0.0501 USDT |