Identifier on DigiFinex: ltc3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0729 USDT |
88,916.6549 |
0.0716 USDT |
0.0688 USDT |
0.0703 USDT |
0.0701 USDT |
| 2023-10-17 |
0.0759 USDT |
71,860.6658 |
0.0745 USDT |
0.0718 USDT |
0.0734 USDT |
0.0737 USDT |
| 2023-10-16 |
0.0794 USDT |
154,462.2394 |
0.0806 USDT |
0.0791 USDT |
0.0799 USDT |
0.0814 USDT |
| 2023-10-15 |
0.0729 USDT |
58,731.7061 |
0.0733 USDT |
0.0729 USDT |
0.0735 USDT |
0.0733 USDT |
| 2023-10-14 |
0.0730 USDT |
40,919.0413 |
0.0724 USDT |
0.0723 USDT |
0.0737 USDT |
0.0738 USDT |
| 2023-10-13 |
0.0723 USDT |
95,383.7448 |
0.0718 USDT |
0.0715 USDT |
0.0720 USDT |
0.0730 USDT |
| 2023-10-12 |
0.0711 USDT |
76,245.8419 |
0.0708 USDT |
0.0698 USDT |
0.0705 USDT |
0.0701 USDT |
| 2023-10-11 |
0.0760 USDT |
160,254.9813 |
0.0748 USDT |
0.0715 USDT |
0.0727 USDT |
0.0724 USDT |
| 2023-10-10 |
0.0786 USDT |
43,677.3499 |
0.0795 USDT |
0.0789 USDT |
0.0795 USDT |
0.0790 USDT |
| 2023-10-09 |
0.0802 USDT |
68,130.0532 |
0.0773 USDT |
0.0772 USDT |
0.0786 USDT |
0.0788 USDT |
| 2023-10-08 |
0.0882 USDT |
34,603.9733 |
0.0880 USDT |
0.0869 USDT |
0.0877 USDT |
0.0878 USDT |
| 2023-10-07 |
0.0893 USDT |
40,690.0623 |
0.0882 USDT |
0.0864 USDT |
0.0873 USDT |
0.0877 USDT |
| 2023-10-06 |
0.0876 USDT |
38,588.0509 |
0.0891 USDT |
0.0886 USDT |
0.0892 USDT |
0.0897 USDT |
| 2023-10-05 |
0.0849 USDT |
140,526.5142 |
0.0854 USDT |
0.0820 USDT |
0.0848 USDT |
0.0862 USDT |
| 2023-10-04 |
0.0846 USDT |
105,565.6404 |
0.0830 USDT |
0.0822 USDT |
0.0834 USDT |
0.0834 USDT |
| 2023-10-03 |
0.0911 USDT |
70,936.7624 |
0.0909 USDT |
0.0884 USDT |
0.0895 USDT |
0.0884 USDT |
| 2023-10-02 |
0.0952 USDT |
135,057.7413 |
0.0898 USDT |
0.0882 USDT |
0.0905 USDT |
0.0909 USDT |
| 2023-10-01 |
0.0948 USDT |
62,395.5137 |
0.0947 USDT |
0.0927 USDT |
0.0940 USDT |
0.0936 USDT |
| 2023-09-30 |
0.0917 USDT |
35,863.6055 |
0.0936 USDT |
0.0923 USDT |
0.0933 USDT |
0.0924 USDT |
| 2023-09-29 |
0.0907 USDT |
85,412.1880 |
0.0910 USDT |
0.0902 USDT |
0.0914 USDT |
0.0920 USDT |
| 2023-09-28 |
0.0854 USDT |
75,032.7153 |
0.0880 USDT |
0.0860 USDT |
0.0886 USDT |
0.0889 USDT |
| 2023-09-27 |
0.0845 USDT |
55,359.4097 |
0.0827 USDT |
0.0811 USDT |
0.0826 USDT |
0.0821 USDT |
| 2023-09-26 |
0.0855 USDT |
74,400.9199 |
0.0849 USDT |
0.0811 USDT |
0.0833 USDT |
0.0830 USDT |
| 2023-09-25 |
0.0854 USDT |
65,565.6073 |
0.0874 USDT |
0.0858 USDT |
0.0870 USDT |
0.0858 USDT |
| 2023-09-24 |
0.0875 USDT |
86,690.4337 |
0.0878 USDT |
0.0849 USDT |
0.0862 USDT |
0.0855 USDT |
| 2023-09-23 |
0.0879 USDT |
39,427.7805 |
0.0879 USDT |
0.0876 USDT |
0.0889 USDT |
0.0891 USDT |
| 2023-09-22 |
0.0884 USDT |
76,625.4139 |
0.0873 USDT |
0.0855 USDT |
0.0866 USDT |
0.0863 USDT |
| 2023-09-21 |
0.0864 USDT |
67,867.2662 |
0.0872 USDT |
0.0870 USDT |
0.0875 USDT |
0.0874 USDT |
| 2023-09-20 |
0.0920 USDT |
226,633.3385 |
0.0888 USDT |
0.0833 USDT |
0.0876 USDT |
0.0887 USDT |
| 2023-09-19 |
0.0993 USDT |
95,072.9445 |
0.1043 USDT |
0.0990 USDT |
0.1012 USDT |
0.0997 USDT |
| 2023-09-18 |
0.0926 USDT |
162,265.9247 |
0.0998 USDT |
0.0936 USDT |
0.0961 USDT |
0.0956 USDT |
| 2023-09-17 |
0.0873 USDT |
97,223.5336 |
0.0877 USDT |
0.0825 USDT |
0.0866 USDT |
0.0835 USDT |
| 2023-09-16 |
0.0936 USDT |
60,441.1780 |
0.0889 USDT |
0.0887 USDT |
0.0903 USDT |
0.0906 USDT |
| 2023-09-15 |
0.0866 USDT |
101,655.1508 |
0.0897 USDT |
0.0894 USDT |
0.0914 USDT |
0.0957 USDT |
| 2023-09-14 |
0.0819 USDT |
84,144.8195 |
0.0834 USDT |
0.0820 USDT |
0.0833 USDT |
0.0831 USDT |
| 2023-09-13 |
0.0764 USDT |
67,090.1599 |
0.0781 USDT |
0.0776 USDT |
0.0796 USDT |
0.0793 USDT |
| 2023-09-12 |
0.0730 USDT |
112,572.4386 |
0.0742 USDT |
0.0724 USDT |
0.0737 USDT |
0.0739 USDT |
| 2023-09-11 |
0.0730 USDT |
223,571.9429 |
0.0708 USDT |
0.0648 USDT |
0.0672 USDT |
0.0668 USDT |
| 2023-09-10 |
0.0783 USDT |
96,490.8611 |
0.0764 USDT |
0.0761 USDT |
0.0777 USDT |
0.0776 USDT |
| 2023-09-09 |
0.0843 USDT |
44,396.2412 |
0.0851 USDT |
0.0849 USDT |
0.0854 USDT |
0.0857 USDT |
| 2023-09-08 |
0.0849 USDT |
37,727.0072 |
0.0835 USDT |
0.0826 USDT |
0.0829 USDT |
0.0827 USDT |
| 2023-09-07 |
0.0858 USDT |
81,341.7667 |
0.0855 USDT |
0.0844 USDT |
0.0851 USDT |
0.0893 USDT |
| 2023-09-06 |
0.0850 USDT |
214,043.5681 |
0.0851 USDT |
0.0802 USDT |
0.0842 USDT |
0.0844 USDT |
| 2023-09-05 |
0.0863 USDT |
42,063.5403 |
0.0870 USDT |
0.0855 USDT |
0.0861 USDT |
0.0860 USDT |
| 2023-09-04 |
0.0902 USDT |
110,466.9296 |
0.0887 USDT |
0.0862 USDT |
0.0888 USDT |
0.0889 USDT |
| 2023-09-03 |
0.0912 USDT |
64,972.0343 |
0.0901 USDT |
0.0894 USDT |
0.0900 USDT |
0.0898 USDT |
| 2023-09-02 |
0.0896 USDT |
78,040.6050 |
0.0918 USDT |
0.0891 USDT |
0.0910 USDT |
0.0917 USDT |
| 2023-09-01 |
0.0879 USDT |
179,567.2402 |
0.0867 USDT |
0.0821 USDT |
0.0862 USDT |
0.0865 USDT |
| 2023-08-31 |
0.0983 USDT |
131,707.6927 |
0.0930 USDT |
0.0880 USDT |
0.0908 USDT |
0.0908 USDT |
| 2023-08-30 |
0.1082 USDT |
54,366.6128 |
0.1060 USDT |
0.1054 USDT |
0.1071 USDT |
0.1077 USDT |