Identifier on DigiFinex: ltc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-08 |
0.0595 USDT |
50,456.4100 |
0.0596 USDT |
0.0593 USDT |
0.0598 USDT |
0.0597 USDT |
| 2023-10-07 |
0.0591 USDT |
60,235.7600 |
0.0597 USDT |
0.0596 USDT |
0.0600 USDT |
0.0600 USDT |
| 2023-10-06 |
0.0626 USDT |
57,818.3100 |
0.0593 USDT |
0.0584 USDT |
0.0595 USDT |
0.0585 USDT |
| 2023-10-05 |
0.0712 USDT |
170,788.2400 |
0.0682 USDT |
0.0665 USDT |
0.0676 USDT |
0.0674 USDT |
| 2023-10-04 |
0.0762 USDT |
112,842.9600 |
0.0775 USDT |
0.0757 USDT |
0.0776 USDT |
0.0770 USDT |
| 2023-10-03 |
0.0714 USDT |
90,899.7700 |
0.0715 USDT |
0.0712 USDT |
0.0727 USDT |
0.0734 USDT |
| 2023-10-02 |
0.0686 USDT |
159,468.7900 |
0.0728 USDT |
0.0705 USDT |
0.0717 USDT |
0.0719 USDT |
| 2023-10-01 |
0.0698 USDT |
82,737.6100 |
0.0698 USDT |
0.0693 USDT |
0.0706 USDT |
0.0704 USDT |
| 2023-09-30 |
0.0725 USDT |
46,787.1400 |
0.0709 USDT |
0.0705 USDT |
0.0712 USDT |
0.0718 USDT |
| 2023-09-29 |
0.0737 USDT |
106,930.1400 |
0.0734 USDT |
0.0711 USDT |
0.0723 USDT |
0.0725 USDT |
| 2023-09-28 |
0.0788 USDT |
86,966.2000 |
0.0762 USDT |
0.0749 USDT |
0.0756 USDT |
0.0754 USDT |
| 2023-09-27 |
0.0801 USDT |
55,263.6800 |
0.0819 USDT |
0.0809 USDT |
0.0819 USDT |
0.0823 USDT |
| 2023-09-26 |
0.0797 USDT |
69,359.1000 |
0.0802 USDT |
0.0797 USDT |
0.0811 USDT |
0.0820 USDT |
| 2023-09-25 |
0.0803 USDT |
71,705.1200 |
0.0783 USDT |
0.0769 USDT |
0.0785 USDT |
0.0797 USDT |
| 2023-09-24 |
0.0788 USDT |
92,556.8400 |
0.0785 USDT |
0.0774 USDT |
0.0788 USDT |
0.0804 USDT |
| 2023-09-23 |
0.0787 USDT |
45,229.2900 |
0.0786 USDT |
0.0767 USDT |
0.0775 USDT |
0.0774 USDT |
| 2023-09-22 |
0.0788 USDT |
83,860.9300 |
0.0796 USDT |
0.0786 USDT |
0.0800 USDT |
0.0803 USDT |
| 2023-09-21 |
0.0813 USDT |
73,455.8700 |
0.0803 USDT |
0.0789 USDT |
0.0801 USDT |
0.0801 USDT |
| 2023-09-20 |
0.0769 USDT |
227,473.9800 |
0.0798 USDT |
0.0769 USDT |
0.0797 USDT |
0.0797 USDT |
| 2023-09-19 |
0.0723 USDT |
136,435.6100 |
0.0686 USDT |
0.0686 USDT |
0.0705 USDT |
0.0716 USDT |
| 2023-09-18 |
0.0784 USDT |
208,818.6500 |
0.0727 USDT |
0.0720 USDT |
0.0739 USDT |
0.0755 USDT |
| 2023-09-17 |
0.0842 USDT |
93,166.6300 |
0.0837 USDT |
0.0832 USDT |
0.0850 USDT |
0.0879 USDT |
| 2023-09-16 |
0.0792 USDT |
65,252.0500 |
0.0831 USDT |
0.0804 USDT |
0.0815 USDT |
0.0815 USDT |
| 2023-09-15 |
0.0861 USDT |
116,099.5600 |
0.0830 USDT |
0.0774 USDT |
0.0782 USDT |
0.0778 USDT |
| 2023-09-14 |
0.0920 USDT |
76,751.4600 |
0.0901 USDT |
0.0889 USDT |
0.0910 USDT |
0.0902 USDT |
| 2023-09-13 |
0.1026 USDT |
55,061.1100 |
0.0970 USDT |
0.0933 USDT |
0.0949 USDT |
0.0954 USDT |
| 2023-09-12 |
0.1131 USDT |
38,555.2700 |
0.1122 USDT |
0.1109 USDT |
0.1125 USDT |
0.1142 USDT |
| 2023-09-11 |
0.1183 USDT |
118,572.8700 |
0.1191 USDT |
0.1171 USDT |
0.1196 USDT |
0.1258 USDT |
| 2023-09-10 |
0.1155 USDT |
61,663.9200 |
0.1181 USDT |
0.1143 USDT |
0.1166 USDT |
0.1162 USDT |
| 2023-09-09 |
0.1114 USDT |
36,704.8300 |
0.1073 USDT |
0.1057 USDT |
0.1066 USDT |
0.1064 USDT |
| 2023-09-08 |
0.1159 USDT |
23,566.5400 |
0.1177 USDT |
0.1177 USDT |
0.1186 USDT |
0.1188 USDT |
| 2023-09-07 |
0.1207 USDT |
57,125.8800 |
0.1159 USDT |
0.1081 USDT |
0.1154 USDT |
0.1108 USDT |
| 2023-09-06 |
0.1333 USDT |
120,402.6800 |
0.1297 USDT |
0.1239 USDT |
0.1316 USDT |
0.1299 USDT |
| 2023-09-05 |
0.1421 USDT |
25,219.8200 |
0.1384 USDT |
0.1380 USDT |
0.1403 USDT |
0.1402 USDT |
| 2023-09-04 |
0.1389 USDT |
67,504.9800 |
0.1411 USDT |
0.1387 USDT |
0.1400 USDT |
0.1406 USDT |
| 2023-09-03 |
0.1380 USDT |
38,788.0900 |
0.1394 USDT |
0.1363 USDT |
0.1393 USDT |
0.1397 USDT |
| 2023-09-02 |
0.1411 USDT |
52,219.6400 |
0.1378 USDT |
0.1364 USDT |
0.1375 USDT |
0.1375 USDT |
| 2023-09-01 |
0.1450 USDT |
98,184.1700 |
0.1469 USDT |
0.1430 USDT |
0.1473 USDT |
0.1466 USDT |
| 2023-08-31 |
0.1300 USDT |
89,787.8900 |
0.1380 USDT |
0.1367 USDT |
0.1396 USDT |
0.1412 USDT |
| 2023-08-30 |
0.1203 USDT |
49,101.8800 |
0.1227 USDT |
0.1191 USDT |
0.1211 USDT |
0.1204 USDT |