Identifier on DigiFinex: lrc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.1464 USDT |
146,824.1527 |
0.1482 USDT |
0.1451 USDT |
0.1468 USDT |
0.1467 USDT |
| 2023-05-21 |
0.1566 USDT |
176,579.8919 |
0.1521 USDT |
0.1510 USDT |
0.1537 USDT |
0.1527 USDT |
| 2023-05-20 |
0.1596 USDT |
118,518.8617 |
0.1623 USDT |
0.1593 USDT |
0.1614 USDT |
0.1624 USDT |
| 2023-05-19 |
0.1619 USDT |
222,186.7352 |
0.1679 USDT |
0.1627 USDT |
0.1651 USDT |
0.1653 USDT |
| 2023-05-18 |
0.1634 USDT |
664,364.4642 |
0.1536 USDT |
0.1525 USDT |
0.1561 USDT |
0.1588 USDT |
| 2023-05-17 |
0.1658 USDT |
448,155.3124 |
0.1812 USDT |
0.1729 USDT |
0.1759 USDT |
0.1759 USDT |
| 2023-05-16 |
0.1564 USDT |
376,253.8313 |
0.1585 USDT |
0.1530 USDT |
0.1586 USDT |
0.1622 USDT |
| 2023-05-15 |
0.1526 USDT |
201,084.3670 |
0.1571 USDT |
0.1537 USDT |
0.1568 USDT |
0.1580 USDT |
| 2023-05-14 |
0.1461 USDT |
267,532.9636 |
0.1467 USDT |
0.1443 USDT |
0.1468 USDT |
0.1506 USDT |
| 2023-05-13 |
0.1464 USDT |
512,989.5035 |
0.1436 USDT |
0.1428 USDT |
0.1466 USDT |
0.1468 USDT |
| 2023-05-12 |
0.1411 USDT |
1,639,885.3810 |
0.1391 USDT |
0.1306 USDT |
0.1432 USDT |
0.1504 USDT |
| 2023-05-11 |
0.1505 USDT |
866,004.8327 |
0.1410 USDT |
0.1357 USDT |
0.1410 USDT |
0.1445 USDT |
| 2023-05-10 |
0.1616 USDT |
5,351,495.3566 |
0.1728 USDT |
0.1449 USDT |
0.1730 USDT |
0.1754 USDT |
| 2023-05-09 |
0.1679 USDT |
380,550.7002 |
0.1670 USDT |
0.1642 USDT |
0.1678 USDT |
0.1681 USDT |
| 2023-05-08 |
0.1682 USDT |
4,514,849.7369 |
0.1737 USDT |
0.1440 USDT |
0.1566 USDT |
0.1561 USDT |
| 2023-05-07 |
0.2100 USDT |
146,059.9244 |
0.2079 USDT |
0.2034 USDT |
0.2065 USDT |
0.2063 USDT |
| 2023-05-06 |
0.2192 USDT |
208,249.5309 |
0.2154 USDT |
0.2061 USDT |
0.2103 USDT |
0.2067 USDT |
| 2023-05-05 |
0.2413 USDT |
196,660.6137 |
0.2525 USDT |
0.2455 USDT |
0.2506 USDT |
0.2539 USDT |
| 2023-05-04 |
0.2508 USDT |
113,373.2730 |
0.2333 USDT |
0.2303 USDT |
0.2355 USDT |
0.2343 USDT |
| 2023-05-03 |
0.2360 USDT |
946,462.2433 |
0.2284 USDT |
0.2278 USDT |
0.2354 USDT |
0.2588 USDT |
| 2023-05-02 |
0.2364 USDT |
193,995.8225 |
0.2408 USDT |
0.2389 USDT |
0.2429 USDT |
0.2431 USDT |
| 2023-05-01 |
0.2476 USDT |
627,279.6835 |
0.2451 USDT |
0.2276 USDT |
0.2378 USDT |
0.2337 USDT |
| 2023-04-30 |
0.2762 USDT |
389,323.9316 |
0.2785 USDT |
0.2584 USDT |
0.2688 USDT |
0.2719 USDT |
| 2023-04-29 |
0.2842 USDT |
91,184.3673 |
0.2874 USDT |
0.2797 USDT |
0.2851 USDT |
0.2850 USDT |
| 2023-04-28 |
0.2906 USDT |
279,552.6162 |
0.2766 USDT |
0.2730 USDT |
0.2792 USDT |
0.2810 USDT |
| 2023-04-27 |
0.3072 USDT |
361,429.1281 |
0.3140 USDT |
0.2961 USDT |
0.3066 USDT |
0.3053 USDT |
| 2023-04-26 |
0.2840 USDT |
3,971,553.1560 |
0.3307 USDT |
0.2470 USDT |
0.2703 USDT |
0.2646 USDT |
| 2023-04-25 |
0.2663 USDT |
546,051.7739 |
0.2593 USDT |
0.2533 USDT |
0.2663 USDT |
0.2941 USDT |
| 2023-04-24 |
0.2784 USDT |
514,120.8971 |
0.2733 USDT |
0.2637 USDT |
0.2786 USDT |
0.2804 USDT |
| 2023-04-23 |
0.2850 USDT |
638,077.8152 |
0.2788 USDT |
0.2635 USDT |
0.2749 USDT |
0.2826 USDT |
| 2023-04-22 |
0.2852 USDT |
280,577.6584 |
0.2968 USDT |
0.2923 USDT |
0.2990 USDT |
0.2986 USDT |
| 2023-04-21 |
0.3050 USDT |
2,067,159.5211 |
0.3155 USDT |
0.2685 USDT |
0.2785 USDT |
0.2736 USDT |
| 2023-04-20 |
0.3557 USDT |
1,537,737.3563 |
0.3464 USDT |
0.3188 USDT |
0.3414 USDT |
0.3397 USDT |
| 2023-04-19 |
0.3952 USDT |
276,974.4326 |
0.3834 USDT |
0.3648 USDT |
0.3790 USDT |
0.3777 USDT |
| 2023-04-18 |
0.5015 USDT |
116,189.8522 |
0.4878 USDT |
0.4795 USDT |
0.4907 USDT |
0.5010 USDT |
| 2023-04-17 |
0.5109 USDT |
296,314.3825 |
0.5117 USDT |
0.4933 USDT |
0.5114 USDT |
0.4933 USDT |
| 2023-04-16 |
0.4681 USDT |
301,096.0287 |
0.4809 USDT |
0.4583 USDT |
0.4809 USDT |
0.4821 USDT |
| 2023-04-15 |
0.4905 USDT |
317,861.3354 |
0.4861 USDT |
0.4693 USDT |
0.4814 USDT |
0.4770 USDT |
| 2023-04-14 |
0.6470 USDT |
783,012.9059 |
0.4810 USDT |
0.4780 USDT |
0.5136 USDT |
0.5134 USDT |
| 2023-04-13 |
0.4124 USDT |
80,314.6483 |
0.4291 USDT |
0.4219 USDT |
0.4296 USDT |
0.4282 USDT |
| 2023-04-12 |
0.3915 USDT |
134,087.1557 |
0.3895 USDT |
0.3823 USDT |
0.3917 USDT |
0.3953 USDT |
| 2023-04-11 |
0.4223 USDT |
153,097.0022 |
0.4229 USDT |
0.4083 USDT |
0.4150 USDT |
0.4156 USDT |
| 2023-04-10 |
0.4009 USDT |
208,904.5969 |
0.4120 USDT |
0.4043 USDT |
0.4147 USDT |
0.4074 USDT |
| 2023-04-09 |
0.3831 USDT |
169,420.9837 |
0.3733 USDT |
0.3726 USDT |
0.3865 USDT |
0.4069 USDT |
| 2023-04-08 |
0.4033 USDT |
129,223.7474 |
0.3888 USDT |
0.3816 USDT |
0.3931 USDT |
0.3922 USDT |
| 2023-04-07 |
0.4095 USDT |
38,565.4462 |
0.4120 USDT |
0.4039 USDT |
0.4088 USDT |
0.4097 USDT |
| 2023-04-06 |
0.4250 USDT |
115,406.4527 |
0.4117 USDT |
0.4052 USDT |
0.4114 USDT |
0.4086 USDT |
| 2023-04-05 |
0.4474 USDT |
278,337.1207 |
0.4285 USDT |
0.4240 USDT |
0.4367 USDT |
0.4406 USDT |
| 2023-04-04 |
0.4241 USDT |
149,056.3086 |
0.4312 USDT |
0.4311 USDT |
0.4404 USDT |
0.4391 USDT |
| 2023-04-03 |
0.4172 USDT |
1,202,786.2421 |
0.4410 USDT |
0.3780 USDT |
0.4127 USDT |
0.4278 USDT |