Identifier on DigiFinex: ltc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.0127 USDT |
2,204,359.8600 |
0.0127 USDT |
0.0122 USDT |
0.0124 USDT |
0.0122 USDT |
| 2024-02-27 |
0.0127 USDT |
591,443.5800 |
0.0130 USDT |
0.0127 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-02-26 |
0.0153 USDT |
900,692.1800 |
0.0150 USDT |
0.0145 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-02-25 |
0.0154 USDT |
482,463.8200 |
0.0155 USDT |
0.0151 USDT |
0.0154 USDT |
0.0155 USDT |
| 2024-02-24 |
0.0158 USDT |
365,828.4200 |
0.0155 USDT |
0.0151 USDT |
0.0153 USDT |
0.0154 USDT |
| 2024-02-23 |
0.0167 USDT |
837,203.0600 |
0.0166 USDT |
0.0164 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-02-22 |
0.0164 USDT |
534,104.9300 |
0.0160 USDT |
0.0160 USDT |
0.0163 USDT |
0.0165 USDT |
| 2024-02-21 |
0.0169 USDT |
770,985.7400 |
0.0174 USDT |
0.0168 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-02-20 |
0.0159 USDT |
401,672.3500 |
0.0168 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-02-19 |
0.0153 USDT |
387,638.4800 |
0.0152 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-02-18 |
0.0158 USDT |
346,369.5000 |
0.0156 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-02-17 |
0.0163 USDT |
281,737.6500 |
0.0164 USDT |
0.0159 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-02-16 |
0.0162 USDT |
432,859.6600 |
0.0164 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-02-15 |
0.0163 USDT |
711,905.8400 |
0.0167 USDT |
0.0162 USDT |
0.0164 USDT |
0.0163 USDT |
| 2024-02-14 |
0.0167 USDT |
429,440.2400 |
0.0167 USDT |
0.0164 USDT |
0.0166 USDT |
0.0164 USDT |
| 2024-02-13 |
0.0160 USDT |
403,956.9200 |
0.0176 USDT |
0.0171 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-02-12 |
0.0154 USDT |
824,932.5500 |
0.0152 USDT |
0.0144 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-02-11 |
0.0153 USDT |
531,845.5200 |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0156 USDT |
| 2024-02-10 |
0.0163 USDT |
288,252.5800 |
0.0165 USDT |
0.0160 USDT |
0.0162 USDT |
0.0161 USDT |
| 2024-02-09 |
0.0163 USDT |
782,214.3300 |
0.0160 USDT |
0.0159 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-02-08 |
0.0176 USDT |
545,273.6800 |
0.0178 USDT |
0.0164 USDT |
0.0177 USDT |
0.0165 USDT |
| 2024-02-07 |
0.0183 USDT |
500,670.8600 |
0.0182 USDT |
0.0178 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-02-06 |
0.0185 USDT |
412,171.7600 |
0.0185 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2024-02-05 |
0.0191 USDT |
446,481.7300 |
0.0185 USDT |
0.0184 USDT |
0.0187 USDT |
0.0188 USDT |
| 2024-02-04 |
0.0185 USDT |
279,120.6500 |
0.0185 USDT |
0.0185 USDT |
0.0187 USDT |
0.0190 USDT |
| 2024-02-03 |
0.0185 USDT |
350,119.6300 |
0.0184 USDT |
0.0181 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-02-02 |
0.0189 USDT |
221,954.5400 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-02-01 |
0.0200 USDT |
361,510.4700 |
0.0197 USDT |
0.0187 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-01-31 |
0.0189 USDT |
782,873.4300 |
0.0190 USDT |
0.0188 USDT |
0.0194 USDT |
0.0199 USDT |
| 2024-01-30 |
0.0189 USDT |
339,044.0600 |
0.0187 USDT |
0.0185 USDT |
0.0186 USDT |
0.0195 USDT |
| 2024-01-29 |
0.0192 USDT |
804,084.4300 |
0.0199 USDT |
0.0185 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-01-28 |
0.0192 USDT |
803,099.3800 |
0.0194 USDT |
0.0188 USDT |
0.0194 USDT |
0.0191 USDT |
| 2024-01-27 |
0.0198 USDT |
390,549.5900 |
0.0199 USDT |
0.0189 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-01-26 |
0.0206 USDT |
352,802.6400 |
0.0198 USDT |
0.0196 USDT |
0.0199 USDT |
0.0200 USDT |
| 2024-01-25 |
0.0216 USDT |
732,738.1900 |
0.0218 USDT |
0.0212 USDT |
0.0214 USDT |
0.0214 USDT |
| 2024-01-24 |
0.0219 USDT |
557,011.8600 |
0.0222 USDT |
0.0212 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-01-23 |
0.0215 USDT |
693,895.7400 |
0.0223 USDT |
0.0218 USDT |
0.0224 USDT |
0.0225 USDT |
| 2024-01-22 |
0.0179 USDT |
1,112,679.7200 |
0.0193 USDT |
0.0191 USDT |
0.0197 USDT |
0.0201 USDT |
| 2024-01-21 |
0.0174 USDT |
350,355.7200 |
0.0173 USDT |
0.0173 USDT |
0.0177 USDT |
0.0178 USDT |
| 2024-01-20 |
0.0173 USDT |
549,925.2500 |
0.0176 USDT |
0.0172 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-01-19 |
0.0192 USDT |
667,764.0100 |
0.0184 USDT |
0.0176 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-01-18 |
0.0193 USDT |
1,420,503.4100 |
0.0198 USDT |
0.0186 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-01-17 |
0.0193 USDT |
470,676.4000 |
0.0196 USDT |
0.0190 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-01-16 |
0.0192 USDT |
668,996.2700 |
0.0192 USDT |
0.0185 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-01-15 |
0.0187 USDT |
587,502.2300 |
0.0188 USDT |
0.0183 USDT |
0.0188 USDT |
0.0193 USDT |
| 2024-01-14 |
0.0180 USDT |
982,649.1900 |
0.0178 USDT |
0.0177 USDT |
0.0180 USDT |
0.0187 USDT |
| 2024-01-13 |
0.0175 USDT |
751,697.4900 |
0.0179 USDT |
0.0173 USDT |
0.0178 USDT |
0.0176 USDT |
| 2024-01-12 |
0.0167 USDT |
2,327,411.1400 |
0.0165 USDT |
0.0160 USDT |
0.0170 USDT |
0.0174 USDT |
| 2024-01-11 |
0.0186 USDT |
983,060.3200 |
0.0186 USDT |
0.0178 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-01-10 |
0.0226 USDT |
1,390,344.9500 |
0.0223 USDT |
0.0196 USDT |
0.0201 USDT |
0.0199 USDT |