Identifier on DigiFinex: ltc3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-10 |
0.0675 USDT |
214,082.9700 |
0.0657 USDT |
0.0607 USDT |
0.0624 USDT |
0.0608 USDT |
| 2023-07-09 |
0.0633 USDT |
104,142.7800 |
0.0632 USDT |
0.0631 USDT |
0.0636 USDT |
0.0647 USDT |
| 2023-07-08 |
0.0620 USDT |
100,854.4800 |
0.0618 USDT |
0.0615 USDT |
0.0626 USDT |
0.0624 USDT |
| 2023-07-07 |
0.0641 USDT |
114,038.4300 |
0.0635 USDT |
0.0612 USDT |
0.0624 USDT |
0.0621 USDT |
| 2023-07-06 |
0.0575 USDT |
261,005.2500 |
0.0630 USDT |
0.0616 USDT |
0.0630 USDT |
0.0675 USDT |
| 2023-07-05 |
0.0546 USDT |
321,715.5600 |
0.0590 USDT |
0.0557 USDT |
0.0575 USDT |
0.0567 USDT |
| 2023-07-04 |
0.0497 USDT |
190,216.6600 |
0.0522 USDT |
0.0499 USDT |
0.0508 USDT |
0.0517 USDT |
| 2023-07-03 |
0.0454 USDT |
563,414.0400 |
0.0476 USDT |
0.0457 USDT |
0.0477 USDT |
0.0498 USDT |
| 2023-07-02 |
0.0472 USDT |
592,770.2900 |
0.0461 USDT |
0.0420 USDT |
0.0432 USDT |
0.0430 USDT |
| 2023-07-01 |
0.0528 USDT |
352,537.6000 |
0.0551 USDT |
0.0539 USDT |
0.0554 USDT |
0.0550 USDT |
| 2023-06-30 |
0.0705 USDT |
459,616.5700 |
0.0584 USDT |
0.0519 USDT |
0.0543 USDT |
0.0537 USDT |
| 2023-06-29 |
0.1203 USDT |
56,979.5100 |
0.1203 USDT |
0.1176 USDT |
0.1190 USDT |
0.1182 USDT |
| 2023-06-28 |
0.1186 USDT |
166,957.5000 |
0.1193 USDT |
0.1178 USDT |
0.1197 USDT |
0.1259 USDT |
| 2023-06-27 |
0.1074 USDT |
60,030.4800 |
0.1059 USDT |
0.1055 USDT |
0.1074 USDT |
0.1072 USDT |
| 2023-06-26 |
0.1094 USDT |
61,273.5000 |
0.1110 USDT |
0.1095 USDT |
0.1121 USDT |
0.1134 USDT |
| 2023-06-25 |
0.1063 USDT |
116,228.4900 |
0.1111 USDT |
0.1074 USDT |
0.1094 USDT |
0.1105 USDT |
| 2023-06-24 |
0.1022 USDT |
103,782.1000 |
0.1072 USDT |
0.1041 USDT |
0.1061 USDT |
0.1049 USDT |
| 2023-06-23 |
0.1091 USDT |
268,355.0500 |
0.1002 USDT |
0.0936 USDT |
0.0986 USDT |
0.1010 USDT |
| 2023-06-22 |
0.1191 USDT |
101,495.3400 |
0.1226 USDT |
0.1184 USDT |
0.1206 USDT |
0.1205 USDT |
| 2023-06-21 |
0.1296 USDT |
108,155.9200 |
0.1238 USDT |
0.1231 USDT |
0.1250 USDT |
0.1249 USDT |
| 2023-06-20 |
0.1640 USDT |
125,999.9400 |
0.1631 USDT |
0.1474 USDT |
0.1543 USDT |
0.1549 USDT |
| 2023-06-19 |
0.1717 USDT |
42,051.6100 |
0.1760 USDT |
0.1681 USDT |
0.1697 USDT |
0.1696 USDT |
| 2023-06-18 |
0.1705 USDT |
64,177.2300 |
0.1657 USDT |
0.1650 USDT |
0.1667 USDT |
0.1717 USDT |
| 2023-06-17 |
0.1743 USDT |
28,056.9900 |
0.1750 USDT |
0.1706 USDT |
0.1731 USDT |
0.1731 USDT |
| 2023-06-16 |
0.1863 USDT |
59,713.4600 |
0.1821 USDT |
0.1750 USDT |
0.1780 USDT |
0.1777 USDT |
| 2023-06-15 |
0.2074 USDT |
42,561.7000 |
0.1923 USDT |
0.1884 USDT |
0.1932 USDT |
0.1946 USDT |
| 2023-06-14 |
0.2092 USDT |
213,216.1600 |
0.1938 USDT |
0.1912 USDT |
0.1959 USDT |
0.2332 USDT |
| 2023-06-13 |
0.1928 USDT |
27,565.0700 |
0.1952 USDT |
0.1922 USDT |
0.1965 USDT |
0.1956 USDT |
| 2023-06-12 |
0.2024 USDT |
81,442.9300 |
0.2020 USDT |
0.1989 USDT |
0.2050 USDT |
0.2051 USDT |
| 2023-06-11 |
0.1980 USDT |
53,876.3800 |
0.1939 USDT |
0.1880 USDT |
0.1934 USDT |
0.1944 USDT |
| 2023-06-10 |
0.2319 USDT |
72,729.3200 |
0.2120 USDT |
0.1967 USDT |
0.2020 USDT |
0.2012 USDT |
| 2023-06-09 |
0.1832 USDT |
51,659.7900 |
0.1783 USDT |
0.1774 USDT |
0.1817 USDT |
0.1807 USDT |
| 2023-06-08 |
0.1868 USDT |
22,510.6500 |
0.1858 USDT |
0.1828 USDT |
0.1853 USDT |
0.1854 USDT |
| 2023-06-07 |
0.1814 USDT |
62,027.2400 |
0.1854 USDT |
0.1815 USDT |
0.1865 USDT |
0.1865 USDT |
| 2023-06-06 |
0.1956 USDT |
60,550.4900 |
0.1736 USDT |
0.1702 USDT |
0.1744 USDT |
0.1736 USDT |
| 2023-06-05 |
0.2064 USDT |
40,497.3200 |
0.2259 USDT |
0.2215 USDT |
0.2249 USDT |
0.2240 USDT |
| 2023-06-04 |
0.1737 USDT |
35,486.3200 |
0.1743 USDT |
0.1704 USDT |
0.1729 USDT |
0.1718 USDT |