Identifier on DigiFinex: lsp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-20 |
0.2260 USDT |
87,773.4099 |
0.2390 USDT |
0.2387 USDT |
0.2516 USDT |
0.2410 USDT |
| 2021-10-19 |
0.2065 USDT |
39,400.8837 |
0.2070 USDT |
0.2031 USDT |
0.2070 USDT |
0.2090 USDT |
| 2021-10-18 |
0.2072 USDT |
56,271.9035 |
0.2100 USDT |
0.2043 USDT |
0.2100 USDT |
0.2085 USDT |
| 2021-10-17 |
0.2060 USDT |
124,034.0424 |
0.2200 USDT |
0.1900 USDT |
0.2080 USDT |
0.1974 USDT |
| 2021-10-16 |
0.2054 USDT |
45,109.2268 |
0.2007 USDT |
0.2007 USDT |
0.2083 USDT |
0.2080 USDT |
| 2021-10-15 |
0.2017 USDT |
85,271.1426 |
0.2015 USDT |
0.1900 USDT |
0.2155 USDT |
0.2200 USDT |
| 2021-10-14 |
0.2205 USDT |
67,246.2932 |
0.2200 USDT |
0.1950 USDT |
0.2150 USDT |
0.2150 USDT |
| 2021-10-13 |
0.2259 USDT |
71,886.6588 |
0.2101 USDT |
0.2101 USDT |
0.2290 USDT |
0.2206 USDT |
| 2021-10-12 |
0.2216 USDT |
54,842.2217 |
0.2161 USDT |
0.2050 USDT |
0.2163 USDT |
0.2163 USDT |
| 2021-10-11 |
0.2515 USDT |
62,055.6702 |
0.2280 USDT |
0.2238 USDT |
0.2460 USDT |
0.2380 USDT |
| 2021-10-10 |
0.2623 USDT |
68,581.6441 |
0.2681 USDT |
0.2106 USDT |
0.2178 USDT |
0.2129 USDT |
| 2021-10-09 |
0.2708 USDT |
44,967.9677 |
0.2702 USDT |
0.2584 USDT |
0.2702 USDT |
0.2674 USDT |
| 2021-10-08 |
0.2455 USDT |
57,350.3730 |
0.2381 USDT |
0.2360 USDT |
0.2407 USDT |
0.2399 USDT |
| 2021-10-07 |
0.1720 USDT |
71,000.8360 |
0.1584 USDT |
0.1532 USDT |
0.1696 USDT |
0.1695 USDT |
| 2021-10-06 |
0.1219 USDT |
76,667.9929 |
0.1265 USDT |
0.1230 USDT |
0.1600 USDT |
0.1478 USDT |
| 2021-10-05 |
0.1037 USDT |
145,902.3476 |
0.0947 USDT |
0.0890 USDT |
0.1011 USDT |
0.1008 USDT |
| 2021-10-04 |
0.0893 USDT |
117,900.7081 |
0.0976 USDT |
0.0820 USDT |
0.1039 USDT |
0.1028 USDT |
| 2021-10-03 |
0.0770 USDT |
192,351.5999 |
0.0843 USDT |
0.0777 USDT |
0.0829 USDT |
0.0799 USDT |
| 2021-10-02 |
0.0785 USDT |
187,785.0358 |
0.0736 USDT |
0.0650 USDT |
0.0706 USDT |
0.0687 USDT |
| 2021-10-01 |
0.0660 USDT |
168,725.8703 |
0.0753 USDT |
0.0745 USDT |
0.0842 USDT |
0.0881 USDT |
| 2021-09-30 |
0.0648 USDT |
210,633.8464 |
0.0634 USDT |
0.0614 USDT |
0.0634 USDT |
0.0677 USDT |
| 2021-09-29 |
0.0594 USDT |
198,764.5406 |
0.0574 USDT |
0.0543 USDT |
0.0625 USDT |
0.0546 USDT |
| 2021-09-28 |
0.0643 USDT |
197,690.8355 |
0.0687 USDT |
0.0550 USDT |
0.0599 USDT |
0.0560 USDT |
| 2021-09-27 |
0.0682 USDT |
245,165.2055 |
0.0682 USDT |
0.0660 USDT |
0.0683 USDT |
0.0660 USDT |
| 2021-09-26 |
0.0594 USDT |
209,367.4703 |
0.0698 USDT |
0.0658 USDT |
0.0700 USDT |
0.0747 USDT |
| 2021-09-25 |
0.0547 USDT |
228,177.3821 |
0.0503 USDT |
0.0500 USDT |
0.0587 USDT |
0.0587 USDT |
| 2021-09-24 |
0.0559 USDT |
335,941.9140 |
0.0560 USDT |
0.0540 USDT |
0.0577 USDT |
0.0572 USDT |
| 2021-09-23 |
0.0540 USDT |
250,202.7726 |
0.0577 USDT |
0.0530 USDT |
0.0601 USDT |
0.0593 USDT |
| 2021-09-22 |
0.0516 USDT |
281,588.6043 |
0.0593 USDT |
0.0402 USDT |
0.0478 USDT |
0.0433 USDT |
| 2021-09-21 |
0.0497 USDT |
312,731.0274 |
0.0440 USDT |
0.0394 USDT |
0.0510 USDT |
0.0460 USDT |
| 2021-09-20 |
0.0538 USDT |
303,457.8367 |
0.0392 USDT |
0.0370 USDT |
0.0479 USDT |
0.0479 USDT |
| 2021-09-19 |
0.0648 USDT |
250,683.0075 |
0.0641 USDT |
0.0619 USDT |
0.0670 USDT |
0.0670 USDT |
| 2021-09-18 |
0.0606 USDT |
192,163.4997 |
0.0615 USDT |
0.0602 USDT |
0.0743 USDT |
0.0681 USDT |
| 2021-09-17 |
0.0551 USDT |
185,996.7815 |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |