Identifier on DigiFinex: ltc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.0292 USDT |
359,956.7600 |
0.0294 USDT |
0.0292 USDT |
0.0298 USDT |
0.0296 USDT |
| 2023-11-26 |
0.0277 USDT |
224,981.5900 |
0.0285 USDT |
0.0278 USDT |
0.0281 USDT |
0.0280 USDT |
| 2023-11-25 |
0.0268 USDT |
119,302.4100 |
0.0265 USDT |
0.0262 USDT |
0.0264 USDT |
0.0263 USDT |
| 2023-11-24 |
0.0279 USDT |
226,209.2800 |
0.0273 USDT |
0.0272 USDT |
0.0276 USDT |
0.0276 USDT |
| 2023-11-23 |
0.0293 USDT |
139,943.9600 |
0.0296 USDT |
0.0290 USDT |
0.0292 USDT |
0.0292 USDT |
| 2023-11-22 |
0.0322 USDT |
359,984.0700 |
0.0321 USDT |
0.0298 USDT |
0.0305 USDT |
0.0304 USDT |
| 2023-11-21 |
0.0299 USDT |
990,497.3400 |
0.0296 USDT |
0.0289 USDT |
0.0302 USDT |
0.0305 USDT |
| 2023-11-20 |
0.0290 USDT |
453,120.2200 |
0.0284 USDT |
0.0282 USDT |
0.0293 USDT |
0.0295 USDT |
| 2023-11-19 |
0.0300 USDT |
207,346.7800 |
0.0297 USDT |
0.0288 USDT |
0.0292 USDT |
0.0293 USDT |
| 2023-11-18 |
0.0305 USDT |
194,288.0400 |
0.0301 USDT |
0.0293 USDT |
0.0297 USDT |
0.0297 USDT |
| 2023-11-17 |
0.0296 USDT |
256,012.4000 |
0.0298 USDT |
0.0296 USDT |
0.0301 USDT |
0.0297 USDT |
| 2023-11-16 |
0.0268 USDT |
701,802.9600 |
0.0271 USDT |
0.0268 USDT |
0.0281 USDT |
0.0293 USDT |
| 2023-11-15 |
0.0279 USDT |
689,755.2600 |
0.0275 USDT |
0.0259 USDT |
0.0264 USDT |
0.0263 USDT |
| 2023-11-14 |
0.0293 USDT |
829,884.5000 |
0.0285 USDT |
0.0285 USDT |
0.0293 USDT |
0.0299 USDT |
| 2023-11-13 |
0.0264 USDT |
714,090.1300 |
0.0268 USDT |
0.0262 USDT |
0.0271 USDT |
0.0274 USDT |
| 2023-11-12 |
0.0255 USDT |
564,777.7700 |
0.0250 USDT |
0.0248 USDT |
0.0253 USDT |
0.0255 USDT |
| 2023-11-11 |
0.0272 USDT |
562,848.9400 |
0.0260 USDT |
0.0246 USDT |
0.0250 USDT |
0.0248 USDT |
| 2023-11-10 |
0.0281 USDT |
357,567.6700 |
0.0292 USDT |
0.0279 USDT |
0.0281 USDT |
0.0279 USDT |
| 2023-11-09 |
0.0290 USDT |
1,988,167.1800 |
0.0266 USDT |
0.0261 USDT |
0.0309 USDT |
0.0305 USDT |
| 2023-11-08 |
0.0284 USDT |
346,087.7600 |
0.0281 USDT |
0.0277 USDT |
0.0281 USDT |
0.0283 USDT |
| 2023-11-07 |
0.0290 USDT |
734,367.3700 |
0.0294 USDT |
0.0282 USDT |
0.0290 USDT |
0.0284 USDT |
| 2023-11-06 |
0.0298 USDT |
403,943.2700 |
0.0285 USDT |
0.0270 USDT |
0.0274 USDT |
0.0271 USDT |
| 2023-11-05 |
0.0322 USDT |
553,658.5300 |
0.0330 USDT |
0.0304 USDT |
0.0312 USDT |
0.0306 USDT |
| 2023-11-04 |
0.0347 USDT |
92,719.9800 |
0.0351 USDT |
0.0350 USDT |
0.0353 USDT |
0.0352 USDT |
| 2023-11-03 |
0.0358 USDT |
227,295.4300 |
0.0352 USDT |
0.0346 USDT |
0.0350 USDT |
0.0349 USDT |
| 2023-11-02 |
0.0348 USDT |
339,649.1900 |
0.0367 USDT |
0.0347 USDT |
0.0356 USDT |
0.0353 USDT |
| 2023-11-01 |
0.0374 USDT |
673,678.5800 |
0.0392 USDT |
0.0338 USDT |
0.0346 USDT |
0.0346 USDT |
| 2023-10-31 |
0.0362 USDT |
275,468.2900 |
0.0368 USDT |
0.0362 USDT |
0.0372 USDT |
0.0367 USDT |
| 2023-10-30 |
0.0369 USDT |
156,684.2500 |
0.0367 USDT |
0.0361 USDT |
0.0365 USDT |
0.0362 USDT |
| 2023-10-29 |
0.0383 USDT |
248,308.0800 |
0.0370 USDT |
0.0363 USDT |
0.0372 USDT |
0.0368 USDT |
| 2023-10-28 |
0.0390 USDT |
108,880.5800 |
0.0381 USDT |
0.0381 USDT |
0.0384 USDT |
0.0387 USDT |
| 2023-10-27 |
0.0398 USDT |
117,876.8300 |
0.0415 USDT |
0.0404 USDT |
0.0413 USDT |
0.0405 USDT |
| 2023-10-26 |
0.0376 USDT |
178,115.3800 |
0.0388 USDT |
0.0380 USDT |
0.0386 USDT |
0.0380 USDT |
| 2023-10-25 |
0.0377 USDT |
415,853.9200 |
0.0386 USDT |
0.0378 USDT |
0.0389 USDT |
0.0387 USDT |
| 2023-10-24 |
0.0409 USDT |
537,384.5300 |
0.0385 USDT |
0.0330 USDT |
0.0373 USDT |
0.0330 USDT |
| 2023-10-23 |
0.0428 USDT |
509,754.0700 |
0.0421 USDT |
0.0373 USDT |
0.0404 USDT |
0.0389 USDT |
| 2023-10-22 |
0.0475 USDT |
369,714.1500 |
0.0473 USDT |
0.0441 USDT |
0.0468 USDT |
0.0477 USDT |
| 2023-10-21 |
0.0483 USDT |
112,325.4400 |
0.0469 USDT |
0.0467 USDT |
0.0475 USDT |
0.0475 USDT |
| 2023-10-20 |
0.0518 USDT |
118,041.2900 |
0.0506 USDT |
0.0503 USDT |
0.0508 USDT |
0.0507 USDT |
| 2023-10-19 |
0.0568 USDT |
101,476.7400 |
0.0598 USDT |
0.0588 USDT |
0.0597 USDT |
0.0595 USDT |
| 2023-10-18 |
0.0554 USDT |
109,159.1800 |
0.0563 USDT |
0.0558 USDT |
0.0563 USDT |
0.0575 USDT |
| 2023-10-17 |
0.0534 USDT |
92,755.0400 |
0.0545 USDT |
0.0544 USDT |
0.0553 USDT |
0.0549 USDT |
| 2023-10-16 |
0.0517 USDT |
249,159.7400 |
0.0506 USDT |
0.0495 USDT |
0.0504 USDT |
0.0501 USDT |
| 2023-10-15 |
0.0566 USDT |
74,821.7100 |
0.0562 USDT |
0.0553 USDT |
0.0562 USDT |
0.0562 USDT |
| 2023-10-14 |
0.0567 USDT |
54,095.4700 |
0.0571 USDT |
0.0559 USDT |
0.0560 USDT |
0.0560 USDT |
| 2023-10-13 |
0.0594 USDT |
127,032.9500 |
0.0578 USDT |
0.0556 USDT |
0.0571 USDT |
0.0569 USDT |
| 2023-10-12 |
0.0660 USDT |
85,625.5800 |
0.0643 USDT |
0.0630 USDT |
0.0640 USDT |
0.0648 USDT |
| 2023-10-11 |
0.0634 USDT |
173,120.5400 |
0.0644 USDT |
0.0643 USDT |
0.0667 USDT |
0.0665 USDT |
| 2023-10-10 |
0.0662 USDT |
56,833.1500 |
0.0654 USDT |
0.0635 USDT |
0.0639 USDT |
0.0637 USDT |
| 2023-10-09 |
0.0648 USDT |
78,212.0400 |
0.0673 USDT |
0.0658 USDT |
0.0663 USDT |
0.0660 USDT |