Identifier on DigiFinex: luce_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.0099 USDT |
85,646.7336 LUCE |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0107 USDT |
| 2025-03-01 |
0.0099 USDT |
30,598.4985 LUCE |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
| 2025-02-28 |
0.0085 USDT |
199,350.3593 LUCE |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0096 USDT |
| 2025-02-27 |
0.0092 USDT |
204,118.8452 LUCE |
0.0093 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-02-26 |
0.0093 USDT |
2,338,857.4090 LUCE |
0.0095 USDT |
0.0086 USDT |
0.0093 USDT |
0.0089 USDT |
| 2025-02-25 |
0.0101 USDT |
836,204.3077 LUCE |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0103 USDT |
| 2025-02-24 |
0.0119 USDT |
378,205.3201 LUCE |
0.0118 USDT |
0.0113 USDT |
0.0114 USDT |
0.0116 USDT |
| 2025-02-23 |
0.0120 USDT |
226,613.0918 LUCE |
0.0122 USDT |
0.0122 USDT |
0.0123 USDT |
0.0122 USDT |
| 2025-02-22 |
0.0111 USDT |
2,568,242.9885 LUCE |
0.0112 USDT |
0.0112 USDT |
0.0124 USDT |
0.0125 USDT |
| 2025-02-21 |
0.0098 USDT |
104,720.6439 LUCE |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0088 USDT |
| 2025-02-20 |
0.0098 USDT |
3,901,959.4079 LUCE |
0.0095 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-02-19 |
0.0096 USDT |
4,651,935.9045 LUCE |
0.0095 USDT |
0.0092 USDT |
0.0095 USDT |
0.0096 USDT |
| 2025-02-18 |
0.0091 USDT |
1,538,640.8026 LUCE |
0.0090 USDT |
0.0085 USDT |
0.0088 USDT |
0.0089 USDT |
| 2025-02-17 |
0.0101 USDT |
4,323,855.0720 LUCE |
0.0098 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-02-16 |
0.0118 USDT |
541,183.1374 LUCE |
0.0113 USDT |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-02-15 |
0.0124 USDT |
258,339.0215 LUCE |
0.0118 USDT |
0.0116 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-02-14 |
0.0120 USDT |
652,286.1765 LUCE |
0.0127 USDT |
0.0123 USDT |
0.0127 USDT |
0.0130 USDT |
| 2025-02-13 |
0.0111 USDT |
4,668.6569 LUCE |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0113 USDT |
| 2025-02-12 |
0.0099 USDT |
638,375.1600 LUCE |
0.0103 USDT |
0.0102 USDT |
0.0108 USDT |
0.0115 USDT |
| 2025-02-11 |
0.0104 USDT |
954,794.6867 LUCE |
0.0098 USDT |
0.0094 USDT |
0.0096 USDT |
0.0094 USDT |
| 2025-02-10 |
0.0095 USDT |
731,295.0468 LUCE |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0101 USDT |
| 2025-02-09 |
0.0097 USDT |
1,365,113.7464 LUCE |
0.0095 USDT |
0.0086 USDT |
0.0088 USDT |
0.0089 USDT |
| 2025-02-08 |
0.0097 USDT |
226,608.3587 LUCE |
0.0095 USDT |
0.0093 USDT |
0.0094 USDT |
0.0099 USDT |
| 2025-02-07 |
0.0111 USDT |
2,382,841.0141 LUCE |
0.0114 USDT |
0.0102 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-02-06 |
0.0129 USDT |
1,591,445.4653 LUCE |
0.0112 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-02-05 |
0.0161 USDT |
3,729,694.2810 LUCE |
0.0166 USDT |
0.0137 USDT |
0.0143 USDT |
0.0141 USDT |
| 2025-02-04 |
0.0092 USDT |
1,199,248.2577 LUCE |
0.0108 USDT |
0.0103 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-02-03 |
0.0070 USDT |
374,591.2088 LUCE |
0.0081 USDT |
0.0081 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-02-02 |
0.0073 USDT |
277,067.0693 LUCE |
0.0072 USDT |
0.0067 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-02-01 |
0.0085 USDT |
0.0000 LUCE |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2025-01-31 |
0.0104 USDT |
4,559.3521 LUCE |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-01-30 |
0.0110 USDT |
1,835,502.9341 LUCE |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
0.0112 USDT |
| 2025-01-29 |
0.0104 USDT |
782,617.7349 LUCE |
0.0104 USDT |
0.0099 USDT |
0.0106 USDT |
0.0108 USDT |
| 2025-01-28 |
0.0110 USDT |
0.0000 LUCE |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-01-27 |
0.0108 USDT |
8,578.7002 LUCE |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-01-26 |
0.0124 USDT |
349,306.3031 LUCE |
0.0123 USDT |
0.0121 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-01-25 |
0.0129 USDT |
158,626.0107 LUCE |
0.0130 USDT |
0.0130 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-01-24 |
0.0131 USDT |
18,657,983.9741 LUCE |
0.0127 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-01-23 |
0.0150 USDT |
2,403,471.0681 LUCE |
0.0151 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-01-22 |
0.0171 USDT |
218,418.3032 LUCE |
0.0177 USDT |
0.0173 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-01-21 |
0.0168 USDT |
647,767.5877 LUCE |
0.0165 USDT |
0.0151 USDT |
0.0155 USDT |
0.0151 USDT |
| 2025-01-20 |
0.0153 USDT |
2,767,631.0144 LUCE |
0.0143 USDT |
0.0129 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-01-19 |
0.0184 USDT |
72,188,366.1209 LUCE |
0.0169 USDT |
0.0160 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-01-18 |
0.0245 USDT |
39,307,409.8731 LUCE |
0.0222 USDT |
0.0202 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-01-17 |
0.0282 USDT |
1,052,313.2255 LUCE |
0.0282 USDT |
0.0281 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-01-16 |
0.0300 USDT |
20,616,684.4302 LUCE |
0.0287 USDT |
0.0280 USDT |
0.0287 USDT |
0.0283 USDT |
| 2025-01-15 |
0.0323 USDT |
2,695,310.9540 LUCE |
0.0315 USDT |
0.0314 USDT |
0.0323 USDT |
0.0322 USDT |
| 2025-01-14 |
0.0340 USDT |
23,754,690.8997 LUCE |
0.0335 USDT |
0.0333 USDT |
0.0343 USDT |
0.0358 USDT |
| 2025-01-13 |
0.0276 USDT |
122,971.4355 LUCE |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-01-12 |
0.0271 USDT |
16,636,758.1077 LUCE |
0.0304 USDT |
0.0302 USDT |
0.0327 USDT |
0.0326 USDT |