Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0479 USDT |
1,022,926.3989 |
0.0465 USDT |
0.0460 USDT |
0.0468 USDT |
0.0483 USDT |
| 2023-07-10 |
0.0455 USDT |
1,549,534.8301 |
0.0481 USDT |
0.0476 USDT |
0.0486 USDT |
0.0499 USDT |
| 2023-07-09 |
0.0490 USDT |
812,417.3509 |
0.0479 USDT |
0.0463 USDT |
0.0472 USDT |
0.0470 USDT |
| 2023-07-08 |
0.0498 USDT |
1,433,615.8334 |
0.0496 USDT |
0.0466 USDT |
0.0481 USDT |
0.0486 USDT |
| 2023-07-07 |
0.0495 USDT |
1,015,250.1721 |
0.0485 USDT |
0.0484 USDT |
0.0496 USDT |
0.0509 USDT |
| 2023-07-06 |
0.0543 USDT |
2,528,718.7116 |
0.0520 USDT |
0.0502 USDT |
0.0515 USDT |
0.0512 USDT |
| 2023-07-05 |
0.0575 USDT |
1,093,370.4984 |
0.0547 USDT |
0.0532 USDT |
0.0547 USDT |
0.0554 USDT |
| 2023-07-04 |
0.0662 USDT |
2,736,344.4165 |
0.0663 USDT |
0.0604 USDT |
0.0631 USDT |
0.0629 USDT |
| 2023-07-03 |
0.0633 USDT |
2,347,843.9838 |
0.0631 USDT |
0.0617 USDT |
0.0645 USDT |
0.0644 USDT |
| 2023-07-02 |
0.0574 USDT |
1,882,140.5406 |
0.0580 USDT |
0.0573 USDT |
0.0583 USDT |
0.0604 USDT |
| 2023-07-01 |
0.0572 USDT |
1,144,693.3860 |
0.0583 USDT |
0.0569 USDT |
0.0583 USDT |
0.0577 USDT |
| 2023-06-30 |
0.0503 USDT |
2,344,751.4605 |
0.0543 USDT |
0.0537 USDT |
0.0555 USDT |
0.0560 USDT |
| 2023-06-29 |
0.0492 USDT |
1,514,201.3063 |
0.0498 USDT |
0.0482 USDT |
0.0492 USDT |
0.0492 USDT |
| 2023-06-28 |
0.0493 USDT |
14,907,353.2190 |
0.0507 USDT |
0.0429 USDT |
0.0476 USDT |
0.0489 USDT |
| 2023-06-27 |
0.0590 USDT |
928,673.8374 |
0.0598 USDT |
0.0584 USDT |
0.0592 USDT |
0.0588 USDT |
| 2023-06-26 |
0.0609 USDT |
2,530,457.8793 |
0.0589 USDT |
0.0539 USDT |
0.0572 USDT |
0.0571 USDT |
| 2023-06-25 |
0.0702 USDT |
1,734,197.6407 |
0.0707 USDT |
0.0658 USDT |
0.0682 USDT |
0.0672 USDT |
| 2023-06-24 |
0.0729 USDT |
2,921,685.6900 |
0.0698 USDT |
0.0636 USDT |
0.0661 USDT |
0.0673 USDT |
| 2023-06-23 |
0.0570 USDT |
2,607,738.6127 |
0.0609 USDT |
0.0570 USDT |
0.0592 USDT |
0.0595 USDT |
| 2023-06-22 |
0.0584 USDT |
1,366,353.0743 |
0.0547 USDT |
0.0539 USDT |
0.0547 USDT |
0.0556 USDT |
| 2023-06-21 |
0.0558 USDT |
5,809,783.6740 |
0.0549 USDT |
0.0546 USDT |
0.0568 USDT |
0.0589 USDT |
| 2023-06-20 |
0.0508 USDT |
2,941,614.3657 |
0.0507 USDT |
0.0507 USDT |
0.0535 USDT |
0.0538 USDT |
| 2023-06-19 |
0.0489 USDT |
625,959.4013 |
0.0503 USDT |
0.0487 USDT |
0.0494 USDT |
0.0493 USDT |
| 2023-06-18 |
0.0518 USDT |
600,937.5045 |
0.0511 USDT |
0.0510 USDT |
0.0512 USDT |
0.0512 USDT |
| 2023-06-17 |
0.0541 USDT |
938,559.7647 |
0.0529 USDT |
0.0523 USDT |
0.0531 USDT |
0.0530 USDT |
| 2023-06-16 |
0.0508 USDT |
2,630,227.0541 |
0.0507 USDT |
0.0505 USDT |
0.0523 USDT |
0.0520 USDT |
| 2023-06-15 |
0.0490 USDT |
1,805,447.5366 |
0.0511 USDT |
0.0493 USDT |
0.0516 USDT |
0.0512 USDT |
| 2023-06-14 |
0.0509 USDT |
14,694,787.4668 |
0.0565 USDT |
0.0456 USDT |
0.0495 USDT |
0.0497 USDT |
| 2023-06-13 |
0.0535 USDT |
1,060,855.6928 |
0.0530 USDT |
0.0519 USDT |
0.0532 USDT |
0.0529 USDT |
| 2023-06-12 |
0.0491 USDT |
2,673,441.1334 |
0.0498 USDT |
0.0486 USDT |
0.0507 USDT |
0.0512 USDT |
| 2023-06-11 |
0.0501 USDT |
1,775,344.5360 |
0.0505 USDT |
0.0490 USDT |
0.0505 USDT |
0.0491 USDT |
| 2023-06-10 |
0.0518 USDT |
3,567,499.5490 |
0.0519 USDT |
0.0493 USDT |
0.0515 USDT |
0.0508 USDT |
| 2023-06-09 |
0.0826 USDT |
960,097.1759 |
0.0823 USDT |
0.0784 USDT |
0.0814 USDT |
0.0813 USDT |
| 2023-06-08 |
0.0818 USDT |
644,302.6800 |
0.0818 USDT |
0.0803 USDT |
0.0818 USDT |
0.0841 USDT |
| 2023-06-07 |
0.0926 USDT |
920,441.5962 |
0.0859 USDT |
0.0831 USDT |
0.0840 USDT |
0.0840 USDT |
| 2023-06-06 |
0.0965 USDT |
967,045.2041 |
0.0974 USDT |
0.0973 USDT |
0.1009 USDT |
0.1019 USDT |
| 2023-06-05 |
0.0949 USDT |
760,778.5181 |
0.0910 USDT |
0.0887 USDT |
0.0917 USDT |
0.0918 USDT |
| 2023-06-04 |
0.1264 USDT |
225,442.9998 |
0.1260 USDT |
0.1260 USDT |
0.1291 USDT |
0.1294 USDT |
| 2023-06-03 |
0.1250 USDT |
201,066.6366 |
0.1226 USDT |
0.1220 USDT |
0.1245 USDT |
0.1246 USDT |
| 2023-06-02 |
0.1210 USDT |
322,116.8899 |
0.1232 USDT |
0.1214 USDT |
0.1235 USDT |
0.1305 USDT |
| 2023-06-01 |
0.1194 USDT |
184,334.6891 |
0.1182 USDT |
0.1171 USDT |
0.1187 USDT |
0.1175 USDT |
| 2023-05-31 |
0.1329 USDT |
245,301.6683 |
0.1275 USDT |
0.1234 USDT |
0.1258 USDT |
0.1264 USDT |
| 2023-05-30 |
0.1463 USDT |
185,832.6492 |
0.1458 USDT |
0.1447 USDT |
0.1464 USDT |
0.1449 USDT |
| 2023-05-29 |
0.1492 USDT |
208,842.6150 |
0.1460 USDT |
0.1438 USDT |
0.1464 USDT |
0.1474 USDT |
| 2023-05-28 |
0.1448 USDT |
238,263.7851 |
0.1466 USDT |
0.1456 USDT |
0.1473 USDT |
0.1462 USDT |
| 2023-05-27 |
0.1391 USDT |
98,214.0548 |
0.1381 USDT |
0.1373 USDT |
0.1382 USDT |
0.1396 USDT |
| 2023-05-26 |
0.1377 USDT |
196,959.6452 |
0.1391 USDT |
0.1364 USDT |
0.1399 USDT |
0.1386 USDT |
| 2023-05-25 |
0.1343 USDT |
123,658.6766 |
0.1396 USDT |
0.1365 USDT |
0.1381 USDT |
0.1375 USDT |
| 2023-05-24 |
0.1394 USDT |
348,208.4141 |
0.1325 USDT |
0.1324 USDT |
0.1365 USDT |
0.1373 USDT |
| 2023-05-23 |
0.1537 USDT |
175,250.7971 |
0.1538 USDT |
0.1508 USDT |
0.1520 USDT |
0.1518 USDT |