Identifier on DigiFinex: lsp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-19 |
0.0307 USDT |
173,596.1655 |
0.0306 USDT |
0.0287 USDT |
0.0287 USDT |
0.0296 USDT |
| 2022-03-18 |
0.0282 USDT |
400,530.4949 |
0.0280 USDT |
0.0280 USDT |
0.0285 USDT |
0.0285 USDT |
| 2022-03-17 |
0.0286 USDT |
377,957.1758 |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
| 2022-03-16 |
0.0295 USDT |
336,033.7065 |
0.0270 USDT |
0.0270 USDT |
0.0285 USDT |
0.0285 USDT |
| 2022-03-15 |
0.0288 USDT |
326,218.3298 |
0.0285 USDT |
0.0281 USDT |
0.0285 USDT |
0.0281 USDT |
| 2022-03-14 |
0.0293 USDT |
342,326.6834 |
0.0281 USDT |
0.0274 USDT |
0.0281 USDT |
0.0281 USDT |
| 2022-03-13 |
0.0300 USDT |
346,339.3288 |
0.0294 USDT |
0.0294 USDT |
0.0314 USDT |
0.0295 USDT |
| 2022-03-12 |
0.0298 USDT |
166,871.3250 |
0.0292 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2022-03-11 |
0.0289 USDT |
420,267.7249 |
0.0284 USDT |
0.0284 USDT |
0.0304 USDT |
0.0286 USDT |
| 2022-03-10 |
0.0300 USDT |
208,028.4112 |
0.0285 USDT |
0.0250 USDT |
0.0250 USDT |
0.0275 USDT |
| 2022-03-09 |
0.0292 USDT |
85,128.3295 |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
| 2022-03-08 |
0.0286 USDT |
219,582.6542 |
0.0295 USDT |
0.0271 USDT |
0.0271 USDT |
0.0271 USDT |
| 2022-03-07 |
0.0303 USDT |
295,417.7428 |
0.0272 USDT |
0.0261 USDT |
0.0272 USDT |
0.0280 USDT |
| 2022-03-06 |
0.0313 USDT |
243,892.8395 |
0.0305 USDT |
0.0294 USDT |
0.0304 USDT |
0.0294 USDT |
| 2022-03-05 |
0.0306 USDT |
583,494.0228 |
0.0295 USDT |
0.0295 USDT |
0.0329 USDT |
0.0319 USDT |
| 2022-03-04 |
0.0321 USDT |
349,789.7705 |
0.0310 USDT |
0.0265 USDT |
0.0310 USDT |
0.0305 USDT |
| 2022-03-03 |
0.0332 USDT |
531,798.6475 |
0.0324 USDT |
0.0320 USDT |
0.0333 USDT |
0.0328 USDT |
| 2022-03-02 |
0.0354 USDT |
125,786.2734 |
0.0334 USDT |
0.0333 USDT |
0.0333 USDT |
0.0364 USDT |
| 2022-03-01 |
0.0349 USDT |
254,019.2436 |
0.0358 USDT |
0.0342 USDT |
0.0360 USDT |
0.0353 USDT |
| 2022-02-28 |
0.0352 USDT |
303,878.0706 |
0.0345 USDT |
0.0332 USDT |
0.0355 USDT |
0.0352 USDT |
| 2022-02-27 |
0.0366 USDT |
125,692.8408 |
0.0360 USDT |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
| 2022-02-26 |
0.0376 USDT |
80,000.8793 |
0.0365 USDT |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
| 2022-02-25 |
0.0370 USDT |
526,948.0300 |
0.0364 USDT |
0.0362 USDT |
0.0392 USDT |
0.0372 USDT |
| 2022-02-24 |
0.0360 USDT |
256,650.9199 |
0.0343 USDT |
0.0343 USDT |
0.0364 USDT |
0.0369 USDT |
| 2022-02-23 |
0.0391 USDT |
508,516.0885 |
0.0416 USDT |
0.0381 USDT |
0.0411 USDT |
0.0382 USDT |
| 2022-02-22 |
0.0390 USDT |
674,087.8625 |
0.0396 USDT |
0.0378 USDT |
0.0399 USDT |
0.0378 USDT |
| 2022-02-21 |
0.0402 USDT |
516,799.5507 |
0.0395 USDT |
0.0386 USDT |
0.0387 USDT |
0.0387 USDT |
| 2022-02-20 |
0.0403 USDT |
489,013.2976 |
0.0393 USDT |
0.0393 USDT |
0.0411 USDT |
0.0398 USDT |
| 2022-02-19 |
0.0401 USDT |
484,660.5272 |
0.0400 USDT |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |
| 2022-02-18 |
0.0397 USDT |
612,464.5024 |
0.0389 USDT |
0.0360 USDT |
0.0390 USDT |
0.0383 USDT |
| 2022-02-17 |
0.0440 USDT |
176,656.4314 |
0.0454 USDT |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
| 2022-02-16 |
0.0447 USDT |
246,899.0645 |
0.0420 USDT |
0.0420 USDT |
0.0443 USDT |
0.0441 USDT |
| 2022-02-15 |
0.0460 USDT |
135,778.8651 |
0.0475 USDT |
0.0441 USDT |
0.0441 USDT |
0.0445 USDT |
| 2022-02-14 |
0.0448 USDT |
341,474.1169 |
0.0427 USDT |
0.0427 USDT |
0.0462 USDT |
0.0455 USDT |
| 2022-02-13 |
0.0452 USDT |
142,881.7867 |
0.0453 USDT |
0.0442 USDT |
0.0448 USDT |
0.0442 USDT |
| 2022-02-12 |
0.0468 USDT |
64,408.5004 |
0.0445 USDT |
0.0445 USDT |
0.0445 USDT |
0.0445 USDT |
| 2022-02-11 |
0.0517 USDT |
148,665.8648 |
0.0497 USDT |
0.0451 USDT |
0.0462 USDT |
0.0462 USDT |
| 2022-02-10 |
0.0499 USDT |
262,683.2061 |
0.0551 USDT |
0.0505 USDT |
0.0511 USDT |
0.0505 USDT |
| 2022-02-09 |
0.0497 USDT |
225,168.7563 |
0.0486 USDT |
0.0472 USDT |
0.0479 USDT |
0.0479 USDT |
| 2022-02-08 |
0.0503 USDT |
82,910.1292 |
0.0480 USDT |
0.0480 USDT |
0.0480 USDT |
0.0480 USDT |
| 2022-02-07 |
0.0488 USDT |
198,083.6655 |
0.0486 USDT |
0.0486 USDT |
0.0499 USDT |
0.0499 USDT |
| 2022-02-06 |
0.0466 USDT |
304,278.7594 |
0.0485 USDT |
0.0460 USDT |
0.0486 USDT |
0.0486 USDT |
| 2022-02-05 |
0.0460 USDT |
455,142.9285 |
0.0480 USDT |
0.0440 USDT |
0.0469 USDT |
0.0454 USDT |
| 2022-02-04 |
0.0451 USDT |
288,613.2142 |
0.0452 USDT |
0.0434 USDT |
0.0445 USDT |
0.0434 USDT |
| 2022-02-03 |
0.0463 USDT |
163,150.9957 |
0.0445 USDT |
0.0430 USDT |
0.0460 USDT |
0.0438 USDT |
| 2022-02-02 |
0.0464 USDT |
172,427.7547 |
0.0486 USDT |
0.0429 USDT |
0.0434 USDT |
0.0429 USDT |
| 2022-02-01 |
0.0447 USDT |
333,541.4581 |
0.0420 USDT |
0.0420 USDT |
0.0457 USDT |
0.0451 USDT |
| 2022-01-31 |
0.0440 USDT |
255,537.9010 |
0.0412 USDT |
0.0412 USDT |
0.0443 USDT |
0.0443 USDT |
| 2022-01-30 |
0.0452 USDT |
359,012.9548 |
0.0430 USDT |
0.0422 USDT |
0.0464 USDT |
0.0448 USDT |
| 2022-01-29 |
0.0458 USDT |
302,928.8090 |
0.0451 USDT |
0.0451 USDT |
0.0470 USDT |
0.0451 USDT |