Identifier on DigiFinex: ltc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.1186 USDT |
97,728.7900 |
0.1153 USDT |
0.1118 USDT |
0.1145 USDT |
0.1145 USDT |
| 2023-08-28 |
0.1393 USDT |
44,685.0100 |
0.1366 USDT |
0.1348 USDT |
0.1361 USDT |
0.1353 USDT |
| 2023-08-27 |
0.1373 USDT |
35,653.6500 |
0.1379 USDT |
0.1360 USDT |
0.1373 USDT |
0.1377 USDT |
| 2023-08-26 |
0.1381 USDT |
28,815.5500 |
0.1379 USDT |
0.1374 USDT |
0.1391 USDT |
0.1382 USDT |
| 2023-08-25 |
0.1431 USDT |
56,685.1300 |
0.1415 USDT |
0.1376 USDT |
0.1407 USDT |
0.1389 USDT |
| 2023-08-24 |
0.1389 USDT |
64,505.5700 |
0.1443 USDT |
0.1411 USDT |
0.1439 USDT |
0.1429 USDT |
| 2023-08-23 |
0.1427 USDT |
103,112.5800 |
0.1396 USDT |
0.1304 USDT |
0.1331 USDT |
0.1330 USDT |
| 2023-08-22 |
0.1408 USDT |
153,295.7100 |
0.1450 USDT |
0.1412 USDT |
0.1482 USDT |
0.1500 USDT |
| 2023-08-21 |
0.1387 USDT |
97,433.1100 |
0.1448 USDT |
0.1317 USDT |
0.1350 USDT |
0.1320 USDT |
| 2023-08-20 |
0.1480 USDT |
51,163.7400 |
0.1470 USDT |
0.1395 USDT |
0.1446 USDT |
0.1442 USDT |
| 2023-08-19 |
0.1520 USDT |
70,894.5500 |
0.1484 USDT |
0.1465 USDT |
0.1510 USDT |
0.1554 USDT |
| 2023-08-18 |
0.1492 USDT |
100,938.8000 |
0.1487 USDT |
0.1444 USDT |
0.1510 USDT |
0.1509 USDT |
| 2023-08-17 |
0.1556 USDT |
1,105,849.7800 |
0.1064 USDT |
0.1052 USDT |
0.1066 USDT |
0.1640 USDT |
| 2023-08-16 |
0.0987 USDT |
253,013.7900 |
0.0959 USDT |
0.0959 USDT |
0.0977 USDT |
0.1086 USDT |
| 2023-08-15 |
0.0870 USDT |
191,540.6400 |
0.0841 USDT |
0.0841 USDT |
0.0891 USDT |
0.0892 USDT |
| 2023-08-14 |
0.0818 USDT |
79,110.4000 |
0.0800 USDT |
0.0790 USDT |
0.0803 USDT |
0.0818 USDT |
| 2023-08-13 |
0.0792 USDT |
42,320.2400 |
0.0790 USDT |
0.0783 USDT |
0.0788 USDT |
0.0814 USDT |
| 2023-08-12 |
0.0780 USDT |
23,798.2800 |
0.0782 USDT |
0.0778 USDT |
0.0783 USDT |
0.0779 USDT |
| 2023-08-11 |
0.0795 USDT |
29,351.0800 |
0.0797 USDT |
0.0787 USDT |
0.0796 USDT |
0.0787 USDT |
| 2023-08-10 |
0.0781 USDT |
36,864.4300 |
0.0798 USDT |
0.0796 USDT |
0.0802 USDT |
0.0804 USDT |
| 2023-08-09 |
0.0778 USDT |
63,113.8300 |
0.0787 USDT |
0.0774 USDT |
0.0787 USDT |
0.0787 USDT |
| 2023-08-08 |
0.0791 USDT |
150,344.8600 |
0.0763 USDT |
0.0746 USDT |
0.0774 USDT |
0.0780 USDT |
| 2023-08-07 |
0.0840 USDT |
64,899.8000 |
0.0843 USDT |
0.0818 USDT |
0.0832 USDT |
0.0827 USDT |
| 2023-08-06 |
0.0817 USDT |
53,823.0700 |
0.0829 USDT |
0.0805 USDT |
0.0827 USDT |
0.0827 USDT |
| 2023-08-05 |
0.0837 USDT |
41,194.8600 |
0.0826 USDT |
0.0812 USDT |
0.0824 USDT |
0.0820 USDT |
| 2023-08-04 |
0.0832 USDT |
210,565.2100 |
0.0815 USDT |
0.0815 USDT |
0.0852 USDT |
0.0856 USDT |
| 2023-08-03 |
0.0733 USDT |
84,703.4800 |
0.0734 USDT |
0.0723 USDT |
0.0745 USDT |
0.0748 USDT |
| 2023-08-02 |
0.0657 USDT |
204,538.7900 |
0.0731 USDT |
0.0701 USDT |
0.0715 USDT |
0.0713 USDT |
| 2023-08-01 |
0.0630 USDT |
98,582.2500 |
0.0591 USDT |
0.0585 USDT |
0.0596 USDT |
0.0588 USDT |
| 2023-07-31 |
0.0610 USDT |
198,979.9100 |
0.0610 USDT |
0.0610 USDT |
0.0621 USDT |
0.0630 USDT |
| 2023-07-30 |
0.0593 USDT |
280,664.9600 |
0.0583 USDT |
0.0583 USDT |
0.0605 USDT |
0.0600 USDT |
| 2023-07-29 |
0.0653 USDT |
96,517.9600 |
0.0656 USDT |
0.0629 USDT |
0.0640 USDT |
0.0629 USDT |
| 2023-07-28 |
0.0661 USDT |
39,964.4900 |
0.0661 USDT |
0.0653 USDT |
0.0658 USDT |
0.0653 USDT |
| 2023-07-27 |
0.0670 USDT |
65,274.3100 |
0.0689 USDT |
0.0679 USDT |
0.0683 USDT |
0.0681 USDT |
| 2023-07-26 |
0.0703 USDT |
140,331.4900 |
0.0706 USDT |
0.0669 USDT |
0.0692 USDT |
0.0690 USDT |
| 2023-07-25 |
0.0712 USDT |
71,959.2700 |
0.0720 USDT |
0.0694 USDT |
0.0705 USDT |
0.0704 USDT |
| 2023-07-24 |
0.0697 USDT |
63,528.5600 |
0.0722 USDT |
0.0714 USDT |
0.0723 USDT |
0.0716 USDT |
| 2023-07-23 |
0.0646 USDT |
98,917.3800 |
0.0639 USDT |
0.0628 USDT |
0.0641 USDT |
0.0634 USDT |
| 2023-07-22 |
0.0614 USDT |
61,449.3600 |
0.0629 USDT |
0.0628 USDT |
0.0633 USDT |
0.0635 USDT |
| 2023-07-21 |
0.0646 USDT |
237,061.0000 |
0.0652 USDT |
0.0606 USDT |
0.0629 USDT |
0.0620 USDT |
| 2023-07-20 |
0.0649 USDT |
88,687.6500 |
0.0660 USDT |
0.0657 USDT |
0.0667 USDT |
0.0659 USDT |
| 2023-07-19 |
0.0654 USDT |
121,918.4400 |
0.0648 USDT |
0.0643 USDT |
0.0650 USDT |
0.0669 USDT |
| 2023-07-18 |
0.0690 USDT |
92,781.8700 |
0.0692 USDT |
0.0686 USDT |
0.0698 USDT |
0.0687 USDT |
| 2023-07-17 |
0.0684 USDT |
114,829.0400 |
0.0692 USDT |
0.0661 USDT |
0.0675 USDT |
0.0671 USDT |
| 2023-07-16 |
0.0629 USDT |
115,841.6000 |
0.0634 USDT |
0.0630 USDT |
0.0639 USDT |
0.0633 USDT |
| 2023-07-15 |
0.0630 USDT |
82,726.3700 |
0.0636 USDT |
0.0621 USDT |
0.0630 USDT |
0.0633 USDT |
| 2023-07-14 |
0.0563 USDT |
239,776.1600 |
0.0666 USDT |
0.0630 USDT |
0.0641 USDT |
0.0631 USDT |
| 2023-07-13 |
0.0543 USDT |
692,304.4200 |
0.0525 USDT |
0.0485 USDT |
0.0522 USDT |
0.0548 USDT |
| 2023-07-12 |
0.0627 USDT |
140,809.6400 |
0.0637 USDT |
0.0627 USDT |
0.0637 USDT |
0.0628 USDT |
| 2023-07-11 |
0.0618 USDT |
89,554.2600 |
0.0639 USDT |
0.0617 USDT |
0.0621 USDT |
0.0621 USDT |