Identifier on DigiFinex: lsp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-28 |
0.0436 USDT |
95,634.8003 |
0.0420 USDT |
0.0410 USDT |
0.0420 USDT |
0.0421 USDT |
| 2022-01-27 |
0.0411 USDT |
185,526.2353 |
0.0401 USDT |
0.0401 USDT |
0.0454 USDT |
0.0459 USDT |
| 2022-01-26 |
0.0342 USDT |
583,225.4478 |
0.0343 USDT |
0.0325 USDT |
0.0362 USDT |
0.0344 USDT |
| 2022-01-25 |
0.0367 USDT |
1,658,691.5535 |
0.0304 USDT |
0.0194 USDT |
0.0333 USDT |
0.0277 USDT |
| 2022-01-24 |
0.0460 USDT |
169,353.1099 |
0.0451 USDT |
0.0451 USDT |
0.0451 USDT |
0.0451 USDT |
| 2022-01-23 |
0.0477 USDT |
334,822.1059 |
0.0475 USDT |
0.0464 USDT |
0.0464 USDT |
0.0490 USDT |
| 2022-01-22 |
0.0460 USDT |
404,549.1829 |
0.0425 USDT |
0.0425 USDT |
0.0425 USDT |
0.0426 USDT |
| 2022-01-21 |
0.0527 USDT |
450,270.9360 |
0.0540 USDT |
0.0470 USDT |
0.0498 USDT |
0.0498 USDT |
| 2022-01-20 |
0.0611 USDT |
79,726.3821 |
0.0575 USDT |
0.0574 USDT |
0.0575 USDT |
0.0574 USDT |
| 2022-01-19 |
0.0618 USDT |
131,482.9478 |
0.0584 USDT |
0.0584 USDT |
0.0589 USDT |
0.0589 USDT |
| 2022-01-18 |
0.0612 USDT |
103,624.9981 |
0.0587 USDT |
0.0569 USDT |
0.0630 USDT |
0.0601 USDT |
| 2022-01-17 |
0.0601 USDT |
46,613.1095 |
0.0594 USDT |
0.0579 USDT |
0.0581 USDT |
0.0579 USDT |
| 2022-01-16 |
0.0645 USDT |
137,768.0583 |
0.0634 USDT |
0.0612 USDT |
0.0659 USDT |
0.0612 USDT |
| 2022-01-15 |
0.0635 USDT |
76,130.4081 |
0.0657 USDT |
0.0625 USDT |
0.0650 USDT |
0.0625 USDT |
| 2022-01-14 |
0.0656 USDT |
46,298.8350 |
0.0607 USDT |
0.0607 USDT |
0.0609 USDT |
0.0609 USDT |
| 2022-01-13 |
0.0716 USDT |
82,477.1166 |
0.0677 USDT |
0.0677 USDT |
0.0677 USDT |
0.0687 USDT |
| 2022-01-12 |
0.0703 USDT |
62,375.9942 |
0.0718 USDT |
0.0696 USDT |
0.0701 USDT |
0.0701 USDT |
| 2022-01-11 |
0.0682 USDT |
72,274.4280 |
0.0659 USDT |
0.0659 USDT |
0.0661 USDT |
0.0661 USDT |
| 2022-01-10 |
0.0669 USDT |
112,824.2435 |
0.0652 USDT |
0.0652 USDT |
0.0676 USDT |
0.0652 USDT |
| 2022-01-09 |
0.0686 USDT |
53,287.5580 |
0.0656 USDT |
0.0656 USDT |
0.0661 USDT |
0.0661 USDT |
| 2022-01-08 |
0.0733 USDT |
228,612.3108 |
0.0710 USDT |
0.0710 USDT |
0.0764 USDT |
0.0721 USDT |
| 2022-01-07 |
0.0715 USDT |
77,027.3221 |
0.0711 USDT |
0.0684 USDT |
0.0705 USDT |
0.0684 USDT |
| 2022-01-06 |
0.0749 USDT |
111,634.7717 |
0.0740 USDT |
0.0704 USDT |
0.0740 USDT |
0.0705 USDT |
| 2022-01-05 |
0.0803 USDT |
44,408.4515 |
0.0835 USDT |
0.0808 USDT |
0.0810 USDT |
0.0808 USDT |
| 2022-01-04 |
0.0767 USDT |
148,425.4035 |
0.0752 USDT |
0.0752 USDT |
0.0784 USDT |
0.0770 USDT |
| 2022-01-03 |
0.0854 USDT |
55,494.0069 |
0.0817 USDT |
0.0785 USDT |
0.0828 USDT |
0.0790 USDT |
| 2022-01-02 |
0.0781 USDT |
68,293.0946 |
0.0761 USDT |
0.0761 USDT |
0.0761 USDT |
0.0818 USDT |
| 2022-01-01 |
0.0759 USDT |
136,595.3467 |
0.0761 USDT |
0.0742 USDT |
0.0769 USDT |
0.0780 USDT |
| 2021-12-31 |
0.0733 USDT |
65,362.8642 |
0.0711 USDT |
0.0711 USDT |
0.0711 USDT |
0.0740 USDT |
| 2021-12-30 |
0.0687 USDT |
114,780.8574 |
0.0715 USDT |
0.0662 USDT |
0.0663 USDT |
0.0663 USDT |
| 2021-12-29 |
0.0716 USDT |
214,213.9713 |
0.0724 USDT |
0.0700 USDT |
0.0740 USDT |
0.0735 USDT |
| 2021-12-28 |
0.0730 USDT |
133,604.3356 |
0.0715 USDT |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-12-27 |
0.0723 USDT |
77,781.0292 |
0.0680 USDT |
0.0640 USDT |
0.0680 USDT |
0.0674 USDT |
| 2021-12-26 |
0.0720 USDT |
90,236.8002 |
0.0762 USDT |
0.0704 USDT |
0.0708 USDT |
0.0704 USDT |
| 2021-12-25 |
0.0713 USDT |
105,652.9384 |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
0.0700 USDT |
| 2021-12-24 |
0.0716 USDT |
40,115.5171 |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
0.0701 USDT |
| 2021-12-23 |
0.0663 USDT |
99,264.5627 |
0.0666 USDT |
0.0645 USDT |
0.0720 USDT |
0.0725 USDT |
| 2021-12-22 |
0.0669 USDT |
311,466.3240 |
0.0657 USDT |
0.0641 USDT |
0.0690 USDT |
0.0676 USDT |
| 2021-12-21 |
0.0676 USDT |
151,088.8977 |
0.0656 USDT |
0.0652 USDT |
0.0697 USDT |
0.0663 USDT |
| 2021-12-20 |
0.0698 USDT |
87,781.8736 |
0.0655 USDT |
0.0655 USDT |
0.0704 USDT |
0.0704 USDT |
| 2021-12-19 |
0.0685 USDT |
131,139.6596 |
0.0714 USDT |
0.0620 USDT |
0.0620 USDT |
0.0807 USDT |
| 2021-12-18 |
0.0761 USDT |
62,548.1445 |
0.0667 USDT |
0.0667 USDT |
0.0667 USDT |
0.0667 USDT |
| 2021-12-17 |
0.0763 USDT |
89,968.1182 |
0.0825 USDT |
0.0728 USDT |
0.0729 USDT |
0.0729 USDT |
| 2021-12-16 |
0.0724 USDT |
129,249.4708 |
0.0760 USDT |
0.0700 USDT |
0.0760 USDT |
0.0755 USDT |
| 2021-12-15 |
0.0708 USDT |
75,585.5567 |
0.0678 USDT |
0.0678 USDT |
0.0678 USDT |
0.0734 USDT |
| 2021-12-14 |
0.0727 USDT |
92,384.3448 |
0.0729 USDT |
0.0729 USDT |
0.0730 USDT |
0.0730 USDT |
| 2021-12-13 |
0.0804 USDT |
131,004.4400 |
0.0820 USDT |
0.0812 USDT |
0.0825 USDT |
0.0812 USDT |
| 2021-12-12 |
0.0736 USDT |
283,198.4949 |
0.0820 USDT |
0.0730 USDT |
0.0796 USDT |
0.0787 USDT |
| 2021-12-11 |
0.0561 USDT |
449,287.8246 |
0.0651 USDT |
0.0527 USDT |
0.0700 USDT |
0.0613 USDT |
| 2021-12-10 |
0.0599 USDT |
346,629.1205 |
0.0571 USDT |
0.0550 USDT |
0.0564 USDT |
0.0563 USDT |