Identifier on DigiFinex: ltc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0215 USDT |
515,647.8932 |
0.0224 USDT |
0.0220 USDT |
0.0223 USDT |
0.0224 USDT |
| 2024-04-19 |
0.0203 USDT |
716,677.8441 |
0.0218 USDT |
0.0201 USDT |
0.0213 USDT |
0.0209 USDT |
| 2024-04-18 |
0.0209 USDT |
1,016,636.5067 |
0.0214 USDT |
0.0202 USDT |
0.0210 USDT |
0.0211 USDT |
| 2024-04-17 |
0.0195 USDT |
2,260,923.4521 |
0.0190 USDT |
0.0180 USDT |
0.0192 USDT |
0.0206 USDT |
| 2024-04-16 |
0.0193 USDT |
1,277,469.5077 |
0.0197 USDT |
0.0195 USDT |
0.0201 USDT |
0.0206 USDT |
| 2024-04-15 |
0.0204 USDT |
3,394,150.5234 |
0.0213 USDT |
0.0177 USDT |
0.0195 USDT |
0.0196 USDT |
| 2024-04-14 |
0.0190 USDT |
2,789,803.2635 |
0.0197 USDT |
0.0179 USDT |
0.0201 USDT |
0.0199 USDT |
| 2024-04-13 |
0.0228 USDT |
6,469,051.2155 |
0.0284 USDT |
0.0154 USDT |
0.0179 USDT |
0.0166 USDT |
| 2024-04-12 |
0.0384 USDT |
2,461,266.4740 |
0.0465 USDT |
0.0247 USDT |
0.0360 USDT |
0.0278 USDT |
| 2024-04-11 |
0.0469 USDT |
524,540.3353 |
0.0457 USDT |
0.0442 USDT |
0.0457 USDT |
0.0494 USDT |
| 2024-04-10 |
0.0489 USDT |
375,697.9649 |
0.0469 USDT |
0.0454 USDT |
0.0469 USDT |
0.0482 USDT |
| 2024-04-09 |
0.0570 USDT |
512,066.2510 |
0.0566 USDT |
0.0511 USDT |
0.0534 USDT |
0.0541 USDT |
| 2024-04-08 |
0.0634 USDT |
272,389.5612 |
0.0642 USDT |
0.0616 USDT |
0.0635 USDT |
0.0645 USDT |
| 2024-04-07 |
0.0667 USDT |
208,434.3497 |
0.0638 USDT |
0.0601 USDT |
0.0615 USDT |
0.0602 USDT |
| 2024-04-06 |
0.0635 USDT |
312,345.4761 |
0.0660 USDT |
0.0621 USDT |
0.0629 USDT |
0.0624 USDT |
| 2024-04-05 |
0.0619 USDT |
428,352.5968 |
0.0612 USDT |
0.0593 USDT |
0.0614 USDT |
0.0649 USDT |
| 2024-04-04 |
0.0703 USDT |
404,560.7187 |
0.0674 USDT |
0.0604 USDT |
0.0610 USDT |
0.0607 USDT |
| 2024-04-03 |
0.0785 USDT |
372,986.3208 |
0.0701 USDT |
0.0655 USDT |
0.0684 USDT |
0.0702 USDT |
| 2024-04-02 |
0.0800 USDT |
524,981.1187 |
0.0959 USDT |
0.0880 USDT |
0.0936 USDT |
0.0948 USDT |
| 2024-04-01 |
0.0936 USDT |
297,780.4373 |
0.0759 USDT |
0.0723 USDT |
0.0748 USDT |
0.0773 USDT |
| 2024-03-31 |
0.0933 USDT |
205,635.7134 |
0.0894 USDT |
0.0884 USDT |
0.0898 USDT |
0.0938 USDT |
| 2024-03-30 |
0.1006 USDT |
143,124.8228 |
0.0937 USDT |
0.0901 USDT |
0.0921 USDT |
0.0928 USDT |
| 2024-03-29 |
0.0920 USDT |
328,557.9245 |
0.1091 USDT |
0.1022 USDT |
0.1090 USDT |
0.1081 USDT |
| 2024-03-28 |
0.0832 USDT |
328,359.2560 |
0.0823 USDT |
0.0775 USDT |
0.0814 USDT |
0.0786 USDT |
| 2024-03-27 |
0.0890 USDT |
369,683.7195 |
0.0854 USDT |
0.0806 USDT |
0.0836 USDT |
0.0843 USDT |
| 2024-03-26 |
0.0808 USDT |
854,296.2495 |
0.0750 USDT |
0.0708 USDT |
0.0740 USDT |
0.0941 USDT |
| 2024-03-25 |
0.0786 USDT |
231,953.8398 |
0.0806 USDT |
0.0763 USDT |
0.0791 USDT |
0.0790 USDT |
| 2024-03-24 |
0.0766 USDT |
295,137.1504 |
0.0806 USDT |
0.0769 USDT |
0.0800 USDT |
0.0787 USDT |
| 2024-03-23 |
0.0703 USDT |
183,009.3370 |
0.0734 USDT |
0.0729 USDT |
0.0747 USDT |
0.0741 USDT |
| 2024-03-22 |
0.0688 USDT |
315,345.3186 |
0.0624 USDT |
0.0622 USDT |
0.0654 USDT |
0.0650 USDT |
| 2024-03-21 |
0.0759 USDT |
517,875.0423 |
0.0773 USDT |
0.0712 USDT |
0.0766 USDT |
0.0766 USDT |
| 2024-03-20 |
0.0635 USDT |
732,883.7187 |
0.0667 USDT |
0.0589 USDT |
0.0660 USDT |
0.0701 USDT |
| 2024-03-19 |
0.0689 USDT |
556,092.3640 |
0.0653 USDT |
0.0607 USDT |
0.0643 USDT |
0.0675 USDT |
| 2024-03-18 |
0.0755 USDT |
350,842.7055 |
0.0708 USDT |
0.0689 USDT |
0.0718 USDT |
0.0778 USDT |
| 2024-03-17 |
0.0782 USDT |
225,585.4754 |
0.0811 USDT |
0.0800 USDT |
0.0820 USDT |
0.0820 USDT |
| 2024-03-16 |
0.0851 USDT |
817,826.4303 |
0.0834 USDT |
0.0720 USDT |
0.0789 USDT |
0.0769 USDT |
| 2024-03-15 |
0.0916 USDT |
355,083.9057 |
0.0925 USDT |
0.0860 USDT |
0.0909 USDT |
0.0930 USDT |
| 2024-03-14 |
0.1142 USDT |
568,797.2023 |
0.1102 USDT |
0.0958 USDT |
0.1069 USDT |
0.1069 USDT |
| 2024-03-13 |
0.1233 USDT |
107,568.1841 |
0.1198 USDT |
0.1180 USDT |
0.1218 USDT |
0.1238 USDT |
| 2024-03-12 |
0.1297 USDT |
512,730.3711 |
0.1274 USDT |
0.1043 USDT |
0.1233 USDT |
0.1280 USDT |
| 2024-03-11 |
0.1153 USDT |
242,019.0027 |
0.1434 USDT |
0.1434 USDT |
0.1594 USDT |
0.1620 USDT |
| 2024-03-10 |
0.0963 USDT |
168,511.1072 |
0.0967 USDT |
0.0869 USDT |
0.0924 USDT |
0.0922 USDT |
| 2024-03-09 |
0.0982 USDT |
182,020.7784 |
0.1015 USDT |
0.0970 USDT |
0.0989 USDT |
0.1011 USDT |
| 2024-03-08 |
0.0948 USDT |
771,819.9805 |
0.0950 USDT |
0.0842 USDT |
0.0931 USDT |
0.0909 USDT |
| 2024-03-07 |
0.0911 USDT |
283,158.5043 |
0.0924 USDT |
0.0900 USDT |
0.0934 USDT |
0.1017 USDT |
| 2024-03-06 |
0.0753 USDT |
402,497.8438 |
0.0841 USDT |
0.0781 USDT |
0.0832 USDT |
0.0859 USDT |
| 2024-03-05 |
0.0861 USDT |
2,611,136.6381 |
0.1080 USDT |
0.0525 USDT |
0.0728 USDT |
0.0727 USDT |
| 2024-03-04 |
0.1100 USDT |
415,065.9219 |
0.1076 USDT |
0.1001 USDT |
0.1076 USDT |
0.1078 USDT |
| 2024-03-03 |
0.1122 USDT |
121,443.2539 |
0.1138 USDT |
0.1103 USDT |
0.1127 USDT |
0.1109 USDT |
| 2024-03-02 |
0.1091 USDT |
376,349.2686 |
0.1160 USDT |
0.1128 USDT |
0.1174 USDT |
0.1155 USDT |