Identifier on DigiFinex: ltc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.0552 USDT |
228,884.2769 |
0.0562 USDT |
0.0558 USDT |
0.0573 USDT |
0.0574 USDT |
| 2024-02-25 |
0.0550 USDT |
131,677.3720 |
0.0547 USDT |
0.0545 USDT |
0.0549 USDT |
0.0547 USDT |
| 2024-02-24 |
0.0538 USDT |
100,472.4007 |
0.0549 USDT |
0.0546 USDT |
0.0553 USDT |
0.0553 USDT |
| 2024-02-23 |
0.0513 USDT |
284,432.1609 |
0.0517 USDT |
0.0491 USDT |
0.0516 USDT |
0.0520 USDT |
| 2024-02-22 |
0.0526 USDT |
164,310.0693 |
0.0538 USDT |
0.0518 USDT |
0.0529 USDT |
0.0521 USDT |
| 2024-02-21 |
0.0515 USDT |
270,274.0602 |
0.0499 USDT |
0.0489 USDT |
0.0504 USDT |
0.0504 USDT |
| 2024-02-20 |
0.0549 USDT |
120,696.3365 |
0.0521 USDT |
0.0519 USDT |
0.0528 USDT |
0.0540 USDT |
| 2024-02-19 |
0.0578 USDT |
101,623.2806 |
0.0581 USDT |
0.0579 USDT |
0.0587 USDT |
0.0588 USDT |
| 2024-02-18 |
0.0565 USDT |
94,212.3072 |
0.0571 USDT |
0.0559 USDT |
0.0569 USDT |
0.0575 USDT |
| 2024-02-17 |
0.0548 USDT |
82,833.4156 |
0.0544 USDT |
0.0543 USDT |
0.0548 USDT |
0.0552 USDT |
| 2024-02-16 |
0.0556 USDT |
125,927.1901 |
0.0549 USDT |
0.0542 USDT |
0.0550 USDT |
0.0563 USDT |
| 2024-02-15 |
0.0558 USDT |
212,095.5259 |
0.0543 USDT |
0.0538 USDT |
0.0553 USDT |
0.0553 USDT |
| 2024-02-14 |
0.0549 USDT |
134,139.6930 |
0.0546 USDT |
0.0532 USDT |
0.0547 USDT |
0.0556 USDT |
| 2024-02-13 |
0.0574 USDT |
99,819.6490 |
0.0529 USDT |
0.0521 USDT |
0.0527 USDT |
0.0531 USDT |
| 2024-02-12 |
0.0605 USDT |
197,891.6947 |
0.0615 USDT |
0.0614 USDT |
0.0637 USDT |
0.0638 USDT |
| 2024-02-11 |
0.0614 USDT |
134,020.6874 |
0.0616 USDT |
0.0597 USDT |
0.0609 USDT |
0.0601 USDT |
| 2024-02-10 |
0.0579 USDT |
88,340.1137 |
0.0574 USDT |
0.0573 USDT |
0.0580 USDT |
0.0580 USDT |
| 2024-02-09 |
0.0583 USDT |
222,000.4053 |
0.0593 USDT |
0.0568 USDT |
0.0585 USDT |
0.0583 USDT |
| 2024-02-08 |
0.0544 USDT |
175,164.7126 |
0.0537 USDT |
0.0536 USDT |
0.0541 USDT |
0.0578 USDT |
| 2024-02-07 |
0.0526 USDT |
174,876.6792 |
0.0530 USDT |
0.0521 USDT |
0.0529 USDT |
0.0532 USDT |
| 2024-02-06 |
0.0522 USDT |
142,498.2458 |
0.0522 USDT |
0.0521 USDT |
0.0527 USDT |
0.0534 USDT |
| 2024-02-05 |
0.0509 USDT |
170,442.3107 |
0.0525 USDT |
0.0506 USDT |
0.0516 USDT |
0.0516 USDT |
| 2024-02-04 |
0.0528 USDT |
101,678.3278 |
0.0526 USDT |
0.0511 USDT |
0.0513 USDT |
0.0513 USDT |
| 2024-02-03 |
0.0528 USDT |
121,737.6479 |
0.0530 USDT |
0.0523 USDT |
0.0531 USDT |
0.0530 USDT |
| 2024-02-02 |
0.0521 USDT |
83,272.8375 |
0.0519 USDT |
0.0514 USDT |
0.0519 USDT |
0.0525 USDT |
| 2024-02-01 |
0.0494 USDT |
138,224.0473 |
0.0501 USDT |
0.0499 USDT |
0.0509 USDT |
0.0520 USDT |
| 2024-01-31 |
0.0525 USDT |
317,533.9115 |
0.0523 USDT |
0.0484 USDT |
0.0497 USDT |
0.0496 USDT |
| 2024-01-30 |
0.0531 USDT |
125,445.2636 |
0.0535 USDT |
0.0508 USDT |
0.0530 USDT |
0.0514 USDT |
| 2024-01-29 |
0.0525 USDT |
287,367.3670 |
0.0505 USDT |
0.0502 USDT |
0.0512 USDT |
0.0538 USDT |
| 2024-01-28 |
0.0527 USDT |
302,811.7799 |
0.0515 USDT |
0.0513 USDT |
0.0522 USDT |
0.0535 USDT |
| 2024-01-27 |
0.0512 USDT |
141,164.8616 |
0.0511 USDT |
0.0511 USDT |
0.0516 USDT |
0.0534 USDT |
| 2024-01-26 |
0.0494 USDT |
134,052.5403 |
0.0514 USDT |
0.0504 USDT |
0.0509 USDT |
0.0511 USDT |
| 2024-01-25 |
0.0475 USDT |
349,690.2667 |
0.0470 USDT |
0.0456 USDT |
0.0468 USDT |
0.0480 USDT |
| 2024-01-24 |
0.0473 USDT |
272,143.2184 |
0.0466 USDT |
0.0463 USDT |
0.0477 USDT |
0.0482 USDT |
| 2024-01-23 |
0.0483 USDT |
340,779.9420 |
0.0465 USDT |
0.0452 USDT |
0.0464 USDT |
0.0462 USDT |
| 2024-01-22 |
0.0591 USDT |
470,522.7620 |
0.0555 USDT |
0.0507 USDT |
0.0532 USDT |
0.0527 USDT |
| 2024-01-21 |
0.0620 USDT |
101,778.3725 |
0.0623 USDT |
0.0604 USDT |
0.0612 USDT |
0.0606 USDT |
| 2024-01-20 |
0.0628 USDT |
160,189.0834 |
0.0615 USDT |
0.0603 USDT |
0.0611 USDT |
0.0614 USDT |
| 2024-01-19 |
0.0571 USDT |
195,820.0459 |
0.0593 USDT |
0.0587 USDT |
0.0615 USDT |
0.0616 USDT |
| 2024-01-18 |
0.0579 USDT |
510,152.2940 |
0.0565 USDT |
0.0554 USDT |
0.0579 USDT |
0.0572 USDT |
| 2024-01-17 |
0.0582 USDT |
157,116.6757 |
0.0572 USDT |
0.0558 USDT |
0.0580 USDT |
0.0587 USDT |
| 2024-01-16 |
0.0591 USDT |
219,850.2408 |
0.0588 USDT |
0.0572 USDT |
0.0587 USDT |
0.0595 USDT |
| 2024-01-15 |
0.0611 USDT |
185,070.2379 |
0.0608 USDT |
0.0572 USDT |
0.0592 USDT |
0.0589 USDT |
| 2024-01-14 |
0.0642 USDT |
264,828.8244 |
0.0648 USDT |
0.0603 USDT |
0.0622 USDT |
0.0606 USDT |
| 2024-01-13 |
0.0664 USDT |
200,753.3898 |
0.0646 USDT |
0.0634 USDT |
0.0650 USDT |
0.0660 USDT |
| 2024-01-12 |
0.0711 USDT |
696,638.8799 |
0.0713 USDT |
0.0620 USDT |
0.0677 USDT |
0.0673 USDT |
| 2024-01-11 |
0.0660 USDT |
272,953.6951 |
0.0655 USDT |
0.0634 USDT |
0.0652 USDT |
0.0652 USDT |
| 2024-01-10 |
0.0555 USDT |
632,273.6435 |
0.0563 USDT |
0.0535 USDT |
0.0571 USDT |
0.0607 USDT |
| 2024-01-09 |
0.0527 USDT |
636,164.9563 |
0.0509 USDT |
0.0492 USDT |
0.0517 USDT |
0.0518 USDT |
| 2024-01-08 |
0.0492 USDT |
382,939.9624 |
0.0526 USDT |
0.0523 USDT |
0.0554 USDT |
0.0578 USDT |