Identifier on DigiFinex: ltc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
0.0518 USDT |
113,580.1255 |
0.0497 USDT |
0.0495 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-01-06 |
0.0508 USDT |
110,598.9349 |
0.0524 USDT |
0.0516 USDT |
0.0521 USDT |
0.0520 USDT |
| 2024-01-05 |
0.0520 USDT |
209,259.3331 |
0.0527 USDT |
0.0513 USDT |
0.0529 USDT |
0.0514 USDT |
| 2024-01-04 |
0.0528 USDT |
229,017.6262 |
0.0538 USDT |
0.0535 USDT |
0.0546 USDT |
0.0551 USDT |
| 2024-01-03 |
0.0523 USDT |
321,386.1040 |
0.0519 USDT |
0.0499 USDT |
0.0524 USDT |
0.0519 USDT |
| 2024-01-02 |
0.0784 USDT |
125,179.2403 |
0.0748 USDT |
0.0730 USDT |
0.0745 USDT |
0.0747 USDT |
| 2024-01-01 |
0.0758 USDT |
90,959.5193 |
0.0757 USDT |
0.0756 USDT |
0.0768 USDT |
0.0788 USDT |
| 2023-12-31 |
0.0758 USDT |
52,815.1371 |
0.0778 USDT |
0.0766 USDT |
0.0774 USDT |
0.0772 USDT |
| 2023-12-30 |
0.0759 USDT |
58,588.6704 |
0.0755 USDT |
0.0745 USDT |
0.0757 USDT |
0.0758 USDT |
| 2023-12-29 |
0.0850 USDT |
311,791.8321 |
0.0880 USDT |
0.0774 USDT |
0.0807 USDT |
0.0800 USDT |
| 2023-12-28 |
0.0932 USDT |
190,115.9610 |
0.0852 USDT |
0.0834 USDT |
0.0861 USDT |
0.0892 USDT |
| 2023-12-27 |
0.1013 USDT |
123,960.7759 |
0.1052 USDT |
0.1026 USDT |
0.1050 USDT |
0.1035 USDT |
| 2023-12-26 |
0.0939 USDT |
287,833.2142 |
0.0986 USDT |
0.0885 USDT |
0.0931 USDT |
0.0922 USDT |
| 2023-12-25 |
0.0904 USDT |
101,060.5270 |
0.0937 USDT |
0.0903 USDT |
0.0925 USDT |
0.0919 USDT |
| 2023-12-24 |
0.0923 USDT |
143,792.2821 |
0.0941 USDT |
0.0846 USDT |
0.0914 USDT |
0.0860 USDT |
| 2023-12-23 |
0.0936 USDT |
50,931.1696 |
0.0924 USDT |
0.0922 USDT |
0.0930 USDT |
0.0930 USDT |
| 2023-12-22 |
0.0909 USDT |
71,102.7011 |
0.0956 USDT |
0.0940 USDT |
0.0957 USDT |
0.0986 USDT |
| 2023-12-21 |
0.0853 USDT |
86,657.1503 |
0.0857 USDT |
0.0856 USDT |
0.0870 USDT |
0.0881 USDT |
| 2023-12-20 |
0.0886 USDT |
156,866.4009 |
0.0921 USDT |
0.0833 USDT |
0.0858 USDT |
0.0858 USDT |
| 2023-12-19 |
0.0888 USDT |
143,814.7053 |
0.0890 USDT |
0.0844 USDT |
0.0880 USDT |
0.0870 USDT |
| 2023-12-18 |
0.0856 USDT |
86,372.3883 |
0.0849 USDT |
0.0848 USDT |
0.0858 USDT |
0.0885 USDT |
| 2023-12-17 |
0.0961 USDT |
56,086.7564 |
0.0978 USDT |
0.0957 USDT |
0.0967 USDT |
0.0959 USDT |
| 2023-12-16 |
0.0929 USDT |
72,905.0916 |
0.0948 USDT |
0.0925 USDT |
0.0940 USDT |
0.0942 USDT |
| 2023-12-15 |
0.0938 USDT |
77,213.1618 |
0.0910 USDT |
0.0902 USDT |
0.0921 USDT |
0.0931 USDT |
| 2023-12-14 |
0.0978 USDT |
82,651.5571 |
0.0955 USDT |
0.0951 USDT |
0.0967 USDT |
0.0964 USDT |
| 2023-12-13 |
0.0941 USDT |
154,687.5178 |
0.0955 USDT |
0.0945 USDT |
0.0960 USDT |
0.1020 USDT |
| 2023-12-12 |
0.0962 USDT |
130,226.0111 |
0.0950 USDT |
0.0921 USDT |
0.0948 USDT |
0.0974 USDT |
| 2023-12-11 |
0.1012 USDT |
333,134.6823 |
0.0967 USDT |
0.0930 USDT |
0.0974 USDT |
0.0956 USDT |
| 2023-12-10 |
0.1205 USDT |
65,780.2963 |
0.1227 USDT |
0.1188 USDT |
0.1210 USDT |
0.1218 USDT |
| 2023-12-09 |
0.1215 USDT |
101,474.6458 |
0.1204 USDT |
0.1147 USDT |
0.1178 USDT |
0.1171 USDT |
| 2023-12-08 |
0.1137 USDT |
88,575.5148 |
0.1183 USDT |
0.1178 USDT |
0.1202 USDT |
0.1199 USDT |
| 2023-12-07 |
0.1026 USDT |
105,863.1813 |
0.1073 USDT |
0.1024 USDT |
0.1038 USDT |
0.1055 USDT |
| 2023-12-06 |
0.1039 USDT |
83,343.0250 |
0.1041 USDT |
0.1002 USDT |
0.1026 USDT |
0.1022 USDT |
| 2023-12-05 |
0.0999 USDT |
134,401.4880 |
0.1036 USDT |
0.1000 USDT |
0.1018 USDT |
0.1053 USDT |
| 2023-12-04 |
0.1036 USDT |
100,137.8258 |
0.1010 USDT |
0.0975 USDT |
0.0990 USDT |
0.1007 USDT |
| 2023-12-03 |
0.0984 USDT |
44,125.9862 |
0.0973 USDT |
0.0961 USDT |
0.0969 USDT |
0.0976 USDT |
| 2023-12-02 |
0.0982 USDT |
89,204.4904 |
0.0981 USDT |
0.0976 USDT |
0.0998 USDT |
0.0996 USDT |
| 2023-12-01 |
0.0946 USDT |
50,910.2690 |
0.0990 USDT |
0.0962 USDT |
0.0970 USDT |
0.0962 USDT |
| 2023-11-30 |
0.0893 USDT |
37,395.4309 |
0.0880 USDT |
0.0875 USDT |
0.0882 USDT |
0.0882 USDT |
| 2023-11-29 |
0.0901 USDT |
78,575.9201 |
0.0898 USDT |
0.0877 USDT |
0.0896 USDT |
0.0900 USDT |
| 2023-11-28 |
0.0872 USDT |
128,218.4204 |
0.0873 USDT |
0.0873 USDT |
0.0907 USDT |
0.0911 USDT |