Identifier on DigiFinex: ltc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
0.0442 USDT |
408,735.1899 |
0.0455 USDT |
0.0414 USDT |
0.0434 USDT |
0.0434 USDT |
| 2022-01-16 |
0.0420 USDT |
113,532.7802 |
0.0418 USDT |
0.0416 USDT |
0.0425 USDT |
0.0421 USDT |
| 2022-01-15 |
0.0436 USDT |
141,342.3198 |
0.0441 USDT |
0.0431 USDT |
0.0440 USDT |
0.0434 USDT |
| 2022-01-14 |
0.0378 USDT |
130,285.5261 |
0.0411 USDT |
0.0406 USDT |
0.0412 USDT |
0.0409 USDT |
| 2022-01-13 |
0.0360 USDT |
247,568.8416 |
0.0342 USDT |
0.0335 USDT |
0.0346 USDT |
0.0351 USDT |
| 2022-01-12 |
0.0324 USDT |
314,951.0324 |
0.0367 USDT |
0.0366 USDT |
0.0387 USDT |
0.0381 USDT |
| 2022-01-11 |
0.0302 USDT |
1,131,986.1202 |
0.0314 USDT |
0.0310 USDT |
0.0314 USDT |
0.0314 USDT |
| 2022-01-10 |
0.0285 USDT |
451,543.0736 |
0.0281 USDT |
0.0276 USDT |
0.0283 USDT |
0.0284 USDT |
| 2022-01-09 |
0.0312 USDT |
337,185.6909 |
0.0314 USDT |
0.0313 USDT |
0.0327 USDT |
0.0325 USDT |
| 2022-01-08 |
0.0319 USDT |
735,729.0524 |
0.0290 USDT |
0.0284 USDT |
0.0299 USDT |
0.0313 USDT |
| 2022-01-07 |
0.0332 USDT |
465,295.1076 |
0.0339 USDT |
0.0325 USDT |
0.0332 USDT |
0.0329 USDT |
| 2022-01-06 |
0.0360 USDT |
290,877.4602 |
0.0375 USDT |
0.0365 USDT |
0.0372 USDT |
0.0372 USDT |
| 2022-01-05 |
0.0453 USDT |
1,036,021.3173 |
0.0476 USDT |
0.0356 USDT |
0.0377 USDT |
0.0362 USDT |
| 2022-01-04 |
0.0485 USDT |
252,643.8965 |
0.0472 USDT |
0.0468 USDT |
0.0471 USDT |
0.0470 USDT |
| 2022-01-03 |
0.0497 USDT |
303,237.4696 |
0.0481 USDT |
0.0462 USDT |
0.0479 USDT |
0.0485 USDT |
| 2022-01-02 |
0.0506 USDT |
180,179.0877 |
0.0516 USDT |
0.0507 USDT |
0.0516 USDT |
0.0515 USDT |
| 2022-01-01 |
0.0489 USDT |
191,061.8309 |
0.0506 USDT |
0.0502 USDT |
0.0509 USDT |
0.0506 USDT |
| 2021-12-31 |
0.0492 USDT |
256,228.3634 |
0.0450 USDT |
0.0448 USDT |
0.0474 USDT |
0.0471 USDT |
| 2021-12-30 |
0.0482 USDT |
290,437.0141 |
0.0490 USDT |
0.0474 USDT |
0.0490 USDT |
0.0489 USDT |
| 2021-12-29 |
0.0495 USDT |
319,031.0488 |
0.0502 USDT |
0.0485 USDT |
0.0503 USDT |
0.0498 USDT |
| 2021-12-28 |
0.0516 USDT |
295,178.8502 |
0.0486 USDT |
0.0464 USDT |
0.0481 USDT |
0.0482 USDT |
| 2021-12-27 |
0.0605 USDT |
181,615.4002 |
0.0622 USDT |
0.0618 USDT |
0.0630 USDT |
0.0621 USDT |
| 2021-12-26 |
0.0585 USDT |
222,751.0214 |
0.0588 USDT |
0.0569 USDT |
0.0602 USDT |
0.0590 USDT |
| 2021-12-25 |
0.0660 USDT |
155,988.0038 |
0.0664 USDT |
0.0616 USDT |
0.0635 USDT |
0.0620 USDT |
| 2021-12-24 |
0.0687 USDT |
165,762.8093 |
0.0661 USDT |
0.0656 USDT |
0.0668 USDT |
0.0657 USDT |
| 2021-12-23 |
0.0621 USDT |
224,770.6919 |
0.0698 USDT |
0.0670 USDT |
0.0686 USDT |
0.0687 USDT |
| 2021-12-22 |
0.0607 USDT |
192,811.5251 |
0.0619 USDT |
0.0603 USDT |
0.0609 USDT |
0.0604 USDT |
| 2021-12-21 |
0.0574 USDT |
243,040.7538 |
0.0587 USDT |
0.0580 USDT |
0.0594 USDT |
0.0599 USDT |
| 2021-12-20 |
0.0550 USDT |
358,622.9179 |
0.0549 USDT |
0.0549 USDT |
0.0578 USDT |
0.0575 USDT |
| 2021-12-19 |
0.0589 USDT |
368,194.9855 |
0.0632 USDT |
0.0573 USDT |
0.0605 USDT |
0.0589 USDT |
| 2021-12-18 |
0.0522 USDT |
285,483.8856 |
0.0540 USDT |
0.0524 USDT |
0.0537 USDT |
0.0539 USDT |
| 2021-12-17 |
0.0523 USDT |
448,969.2978 |
0.0520 USDT |
0.0480 USDT |
0.0512 USDT |
0.0497 USDT |
| 2021-12-16 |
0.0600 USDT |
354,331.1622 |
0.0591 USDT |
0.0548 USDT |
0.0578 USDT |
0.0563 USDT |
| 2021-12-15 |
0.0559 USDT |
232,664.3730 |
0.0608 USDT |
0.0594 USDT |
0.0605 USDT |
0.0601 USDT |
| 2021-12-14 |
0.0540 USDT |
313,249.6441 |
0.0533 USDT |
0.0533 USDT |
0.0568 USDT |
0.0567 USDT |
| 2021-12-13 |
0.0593 USDT |
367,585.5675 |
0.0528 USDT |
0.0506 USDT |
0.0528 USDT |
0.0535 USDT |
| 2021-12-12 |
0.0671 USDT |
141,044.9258 |
0.0717 USDT |
0.0699 USDT |
0.0707 USDT |
0.0705 USDT |
| 2021-12-11 |
0.0631 USDT |
200,186.1312 |
0.0649 USDT |
0.0635 USDT |
0.0656 USDT |
0.0692 USDT |
| 2021-12-10 |
0.0632 USDT |
216,592.0744 |
0.0603 USDT |
0.0598 USDT |
0.0625 USDT |
0.0624 USDT |
| 2021-12-09 |
0.0701 USDT |
246,169.2303 |
0.0641 USDT |
0.0620 USDT |
0.0658 USDT |
0.0620 USDT |
| 2021-12-08 |
0.0775 USDT |
139,987.8002 |
0.0800 USDT |
0.0782 USDT |
0.0796 USDT |
0.0792 USDT |
| 2021-12-07 |
0.0763 USDT |
294,204.4591 |
0.0794 USDT |
0.0728 USDT |
0.0744 USDT |
0.0744 USDT |
| 2021-12-06 |
0.0624 USDT |
271,271.1113 |
0.0657 USDT |
0.0652 USDT |
0.0680 USDT |
0.0790 USDT |
| 2021-12-05 |
0.0731 USDT |
375,049.6727 |
0.0685 USDT |
0.0649 USDT |
0.0700 USDT |
0.0682 USDT |
| 2021-12-04 |
0.0739 USDT |
362,696.0687 |
0.0749 USDT |
0.0743 USDT |
0.0787 USDT |
0.0822 USDT |
| 2021-12-03 |
0.1570 USDT |
303,525.5902 |
0.1403 USDT |
0.1175 USDT |
0.1405 USDT |
0.1352 USDT |
| 2021-12-02 |
0.1797 USDT |
65,114.6013 |
0.1841 USDT |
0.1746 USDT |
0.1791 USDT |
0.1758 USDT |
| 2021-12-01 |
0.2001 USDT |
110,480.6867 |
0.1974 USDT |
0.1825 USDT |
0.1891 USDT |
0.1841 USDT |
| 2021-11-30 |
0.1896 USDT |
77,292.4995 |
0.2048 USDT |
0.1901 USDT |
0.2000 USDT |
0.1930 USDT |
| 2021-11-29 |
0.1762 USDT |
58,326.4719 |
0.1872 USDT |
0.1869 USDT |
0.1903 USDT |
0.1911 USDT |