Identifier on DigiFinex: ltc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-09 |
0.0244 USDT |
1,158,038.4600 |
0.0252 USDT |
0.0232 USDT |
0.0252 USDT |
0.0245 USDT |
| 2024-01-08 |
0.0264 USDT |
893,619.5600 |
0.0247 USDT |
0.0222 USDT |
0.0226 USDT |
0.0225 USDT |
| 2024-01-07 |
0.0258 USDT |
215,110.4600 |
0.0268 USDT |
0.0258 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-01-06 |
0.0264 USDT |
213,970.3200 |
0.0255 USDT |
0.0254 USDT |
0.0257 USDT |
0.0257 USDT |
| 2024-01-05 |
0.0262 USDT |
468,838.1600 |
0.0257 USDT |
0.0249 USDT |
0.0258 USDT |
0.0256 USDT |
| 2024-01-04 |
0.0262 USDT |
488,364.9300 |
0.0257 USDT |
0.0245 USDT |
0.0251 USDT |
0.0250 USDT |
| 2024-01-03 |
0.0279 USDT |
566,806.3200 |
0.0269 USDT |
0.0261 USDT |
0.0267 USDT |
0.0268 USDT |
| 2024-01-02 |
0.0188 USDT |
462,548.1300 |
0.0197 USDT |
0.0194 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-01-01 |
0.0196 USDT |
363,015.4100 |
0.0196 USDT |
0.0186 USDT |
0.0189 USDT |
0.0188 USDT |
| 2023-12-31 |
0.0197 USDT |
215,866.8700 |
0.0192 USDT |
0.0189 USDT |
0.0192 USDT |
0.0193 USDT |
| 2023-12-30 |
0.0198 USDT |
218,354.3300 |
0.0199 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2023-12-29 |
0.0179 USDT |
1,323,113.3500 |
0.0172 USDT |
0.0172 USDT |
0.0186 USDT |
0.0189 USDT |
| 2023-12-28 |
0.0180 USDT |
926,498.6100 |
0.0180 USDT |
0.0172 USDT |
0.0177 USDT |
0.0172 USDT |
| 2023-12-27 |
0.0194 USDT |
683,294.7800 |
0.0186 USDT |
0.0184 USDT |
0.0188 USDT |
0.0188 USDT |
| 2023-12-26 |
0.0212 USDT |
1,027,322.5400 |
0.0202 USDT |
0.0200 USDT |
0.0215 USDT |
0.0214 USDT |
| 2023-12-25 |
0.0223 USDT |
360,558.3600 |
0.0217 USDT |
0.0215 USDT |
0.0218 USDT |
0.0218 USDT |
| 2023-12-24 |
0.0219 USDT |
511,946.1700 |
0.0215 USDT |
0.0215 USDT |
0.0220 USDT |
0.0235 USDT |
| 2023-12-23 |
0.0218 USDT |
220,664.9800 |
0.0221 USDT |
0.0217 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-12-22 |
0.0226 USDT |
331,724.9900 |
0.0215 USDT |
0.0208 USDT |
0.0209 USDT |
0.0208 USDT |
| 2023-12-21 |
0.0243 USDT |
323,736.7700 |
0.0242 USDT |
0.0234 USDT |
0.0235 USDT |
0.0235 USDT |
| 2023-12-20 |
0.0235 USDT |
539,023.7100 |
0.0227 USDT |
0.0226 USDT |
0.0235 USDT |
0.0247 USDT |
| 2023-12-19 |
0.0237 USDT |
537,477.3700 |
0.0236 USDT |
0.0234 USDT |
0.0236 USDT |
0.0240 USDT |
| 2023-12-18 |
0.0247 USDT |
306,318.9500 |
0.0249 USDT |
0.0238 USDT |
0.0243 USDT |
0.0238 USDT |
| 2023-12-17 |
0.0222 USDT |
248,055.7000 |
0.0218 USDT |
0.0216 USDT |
0.0220 USDT |
0.0222 USDT |
| 2023-12-16 |
0.0232 USDT |
296,227.8100 |
0.0227 USDT |
0.0225 USDT |
0.0228 USDT |
0.0227 USDT |
| 2023-12-15 |
0.0230 USDT |
305,995.7600 |
0.0237 USDT |
0.0229 USDT |
0.0232 USDT |
0.0231 USDT |
| 2023-12-14 |
0.0222 USDT |
355,630.8100 |
0.0227 USDT |
0.0221 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-12-13 |
0.0233 USDT |
690,518.3100 |
0.0230 USDT |
0.0214 USDT |
0.0219 USDT |
0.0214 USDT |
| 2023-12-12 |
0.0231 USDT |
517,347.4400 |
0.0233 USDT |
0.0227 USDT |
0.0233 USDT |
0.0227 USDT |
| 2023-12-11 |
0.0222 USDT |
1,310,561.1600 |
0.0233 USDT |
0.0216 USDT |
0.0226 USDT |
0.0234 USDT |
| 2023-12-10 |
0.0191 USDT |
426,036.0200 |
0.0187 USDT |
0.0186 USDT |
0.0189 USDT |
0.0189 USDT |
| 2023-12-09 |
0.0192 USDT |
568,079.8900 |
0.0193 USDT |
0.0192 USDT |
0.0198 USDT |
0.0198 USDT |
| 2023-12-08 |
0.0207 USDT |
535,671.7900 |
0.0199 USDT |
0.0189 USDT |
0.0193 USDT |
0.0196 USDT |
| 2023-12-07 |
0.0232 USDT |
484,846.5900 |
0.0222 USDT |
0.0221 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-12-06 |
0.0232 USDT |
389,290.8000 |
0.0231 USDT |
0.0227 USDT |
0.0229 USDT |
0.0235 USDT |
| 2023-12-05 |
0.0243 USDT |
582,057.6700 |
0.0234 USDT |
0.0230 USDT |
0.0236 USDT |
0.0230 USDT |
| 2023-12-04 |
0.0238 USDT |
410,595.9200 |
0.0242 USDT |
0.0240 USDT |
0.0247 USDT |
0.0243 USDT |
| 2023-12-03 |
0.0253 USDT |
167,695.4700 |
0.0256 USDT |
0.0254 USDT |
0.0257 USDT |
0.0255 USDT |
| 2023-12-02 |
0.0255 USDT |
325,480.6000 |
0.0255 USDT |
0.0246 USDT |
0.0250 USDT |
0.0251 USDT |
| 2023-12-01 |
0.0265 USDT |
197,626.6500 |
0.0254 USDT |
0.0253 USDT |
0.0259 USDT |
0.0261 USDT |
| 2023-11-30 |
0.0283 USDT |
117,538.6800 |
0.0286 USDT |
0.0283 USDT |
0.0285 USDT |
0.0286 USDT |
| 2023-11-29 |
0.0281 USDT |
250,043.3300 |
0.0282 USDT |
0.0279 USDT |
0.0282 USDT |
0.0281 USDT |
| 2023-11-28 |
0.0292 USDT |
414,013.1800 |
0.0292 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |