Identifier on DigiFinex: luce_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.0176 USDT |
3,686,092.4095 LUCE |
0.0171 USDT |
0.0130 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-04-20 |
0.0087 USDT |
0.0000 LUCE |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-04-19 |
0.0091 USDT |
1,100,013.0324 LUCE |
0.0087 USDT |
0.0083 USDT |
0.0087 USDT |
0.0085 USDT |
| 2025-04-18 |
0.0275 USDT |
816,206.8425 LUCE |
0.0267 USDT |
0.0227 USDT |
0.0254 USDT |
0.0228 USDT |
| 2025-04-17 |
0.0276 USDT |
2,041,975.1674 LUCE |
0.0282 USDT |
0.0250 USDT |
0.0254 USDT |
0.0259 USDT |
| 2025-04-16 |
0.0256 USDT |
456,986.7225 LUCE |
0.0232 USDT |
0.0228 USDT |
0.0236 USDT |
0.0271 USDT |
| 2025-04-15 |
0.0229 USDT |
0.0000 LUCE |
0.0229 USDT |
0.0229 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-04-14 |
0.0241 USDT |
987.6461 LUCE |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
| 2025-04-13 |
0.0217 USDT |
6,231.1506 LUCE |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-04-12 |
0.0221 USDT |
2,928.8593 LUCE |
0.0217 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-04-11 |
0.0220 USDT |
1,023.6298 LUCE |
0.0214 USDT |
0.0213 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-04-10 |
0.0232 USDT |
662.5835 LUCE |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-04-09 |
0.0248 USDT |
126,385.2561 LUCE |
0.0237 USDT |
0.0220 USDT |
0.0237 USDT |
0.0230 USDT |
| 2025-04-08 |
0.0225 USDT |
1,295,635.2805 LUCE |
0.0233 USDT |
0.0195 USDT |
0.0233 USDT |
0.0231 USDT |
| 2025-04-07 |
0.0200 USDT |
31,752.8259 LUCE |
0.0223 USDT |
0.0223 USDT |
0.0227 USDT |
0.0224 USDT |
| 2025-04-06 |
0.0164 USDT |
532,939.2370 LUCE |
0.0157 USDT |
0.0157 USDT |
0.0160 USDT |
0.0175 USDT |
| 2025-04-05 |
0.0130 USDT |
9,661.1296 LUCE |
0.0144 USDT |
0.0144 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-04-04 |
0.0133 USDT |
390,198.8133 LUCE |
0.0130 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-04-03 |
0.0137 USDT |
769,307.1708 LUCE |
0.0124 USDT |
0.0124 USDT |
0.0128 USDT |
0.0142 USDT |
| 2025-04-02 |
0.0124 USDT |
23,606.4440 LUCE |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-04-01 |
0.0099 USDT |
3,548.7950 LUCE |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-03-31 |
0.0086 USDT |
433,019.7434 LUCE |
0.0086 USDT |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
| 2025-03-30 |
0.0085 USDT |
0.0000 LUCE |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-03-29 |
0.0087 USDT |
136,009.3824 LUCE |
0.0087 USDT |
0.0084 USDT |
0.0084 USDT |
0.0086 USDT |
| 2025-03-28 |
0.0086 USDT |
9,254.4598 LUCE |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-03-27 |
0.0086 USDT |
342,092.6373 LUCE |
0.0087 USDT |
0.0084 USDT |
0.0084 USDT |
0.0085 USDT |
| 2025-03-26 |
0.0092 USDT |
6,507.8803 LUCE |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-03-25 |
0.0097 USDT |
186,690.2979 LUCE |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0098 USDT |
| 2025-03-24 |
0.0099 USDT |
60,801.9156 LUCE |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-03-23 |
0.0097 USDT |
643,468.2400 LUCE |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0100 USDT |
| 2025-03-22 |
0.0099 USDT |
85,672.6002 LUCE |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
0.0098 USDT |
| 2025-03-21 |
0.0106 USDT |
1,022.0304 LUCE |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-03-20 |
0.0094 USDT |
6,091.7463 LUCE |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-03-19 |
0.0092 USDT |
6,008.6935 LUCE |
0.0091 USDT |
0.0090 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-03-18 |
0.0083 USDT |
270,738.9491 LUCE |
0.0078 USDT |
0.0078 USDT |
0.0078 USDT |
0.0091 USDT |
| 2025-03-17 |
0.0079 USDT |
785,108.7933 LUCE |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0082 USDT |
| 2025-03-16 |
0.0076 USDT |
321,364.9487 LUCE |
0.0076 USDT |
0.0071 USDT |
0.0072 USDT |
0.0074 USDT |
| 2025-03-15 |
0.0075 USDT |
2,543,514.1583 LUCE |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0075 USDT |
| 2025-03-14 |
0.0069 USDT |
143,348.7705 LUCE |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
0.0072 USDT |
| 2025-03-13 |
0.0064 USDT |
1,090.9903 LUCE |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-03-12 |
0.0064 USDT |
9,908.0952 LUCE |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-03-11 |
0.0064 USDT |
9,506.9588 LUCE |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-03-10 |
0.0069 USDT |
266,546.5193 LUCE |
0.0069 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-03-09 |
0.0072 USDT |
64,802.2733 LUCE |
0.0070 USDT |
0.0067 USDT |
0.0068 USDT |
0.0069 USDT |
| 2025-03-08 |
0.0081 USDT |
0.0000 LUCE |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-03-07 |
0.0083 USDT |
418,550.9688 LUCE |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-03-06 |
0.0089 USDT |
460,832.0773 LUCE |
0.0090 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-03-05 |
0.0088 USDT |
485,736.2124 LUCE |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
0.0092 USDT |
| 2025-03-04 |
0.0086 USDT |
18,797.8304 LUCE |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-03-03 |
0.0101 USDT |
604,866.1681 LUCE |
0.0102 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |