Identifier on DigiFinex: luce_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
0.0252 USDT |
17,043,762.6988 LUCE |
0.0240 USDT |
0.0236 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-01-10 |
0.0265 USDT |
5,114,736.6049 LUCE |
0.0262 USDT |
0.0261 USDT |
0.0268 USDT |
0.0264 USDT |
| 2025-01-09 |
0.0282 USDT |
5,138,449.0943 LUCE |
0.0260 USDT |
0.0242 USDT |
0.0260 USDT |
0.0243 USDT |
| 2025-01-08 |
0.0348 USDT |
4,475,999.8215 LUCE |
0.0334 USDT |
0.0327 USDT |
0.0339 USDT |
0.0329 USDT |
| 2025-01-07 |
0.0404 USDT |
3,674,918.7755 LUCE |
0.0371 USDT |
0.0362 USDT |
0.0372 USDT |
0.0364 USDT |
| 2025-01-06 |
0.0413 USDT |
2,167,404.4356 LUCE |
0.0410 USDT |
0.0401 USDT |
0.0410 USDT |
0.0404 USDT |
| 2025-01-05 |
0.0395 USDT |
1,689,520.1708 LUCE |
0.0388 USDT |
0.0385 USDT |
0.0390 USDT |
0.0389 USDT |
| 2025-01-04 |
0.0432 USDT |
558,134.1198 LUCE |
0.0411 USDT |
0.0408 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-01-03 |
0.0417 USDT |
753,099.8884 LUCE |
0.0408 USDT |
0.0400 USDT |
0.0410 USDT |
0.0400 USDT |
| 2025-01-02 |
0.0421 USDT |
3,092,066.7562 LUCE |
0.0433 USDT |
0.0423 USDT |
0.0434 USDT |
0.0426 USDT |
| 2025-01-01 |
0.0392 USDT |
18,665,054.3184 LUCE |
0.0407 USDT |
0.0384 USDT |
0.0392 USDT |
0.0386 USDT |
| 2024-12-31 |
0.0445 USDT |
109,559.5122 LUCE |
0.0394 USDT |
0.0393 USDT |
0.0395 USDT |
0.0394 USDT |
| 2024-12-30 |
0.0509 USDT |
3,528,404.9607 LUCE |
0.0520 USDT |
0.0518 USDT |
0.0526 USDT |
0.0523 USDT |
| 2024-12-29 |
0.0554 USDT |
23,116,384.8786 LUCE |
0.0546 USDT |
0.0509 USDT |
0.0529 USDT |
0.0513 USDT |
| 2024-12-28 |
0.0572 USDT |
809,716.9650 LUCE |
0.0566 USDT |
0.0565 USDT |
0.0572 USDT |
0.0566 USDT |
| 2024-12-27 |
0.0607 USDT |
2,538,036.8749 LUCE |
0.0583 USDT |
0.0571 USDT |
0.0585 USDT |
0.0572 USDT |
| 2024-12-26 |
0.0627 USDT |
14,145,874.9485 LUCE |
0.0581 USDT |
0.0570 USDT |
0.0578 USDT |
0.0572 USDT |
| 2024-12-25 |
0.0712 USDT |
23,663,979.5390 LUCE |
0.0687 USDT |
0.0639 USDT |
0.0660 USDT |
0.0647 USDT |
| 2024-12-24 |
0.0863 USDT |
2,022,454.1925 LUCE |
0.0800 USDT |
0.0798 USDT |
0.0820 USDT |
0.0807 USDT |
| 2024-12-23 |
0.0849 USDT |
15,453,216.4760 LUCE |
0.0862 USDT |
0.0788 USDT |
0.0820 USDT |
0.0820 USDT |
| 2024-12-22 |
0.0666 USDT |
1,420,886.8877 LUCE |
0.0878 USDT |
0.0857 USDT |
0.0907 USDT |
0.0893 USDT |
| 2024-12-21 |
0.0642 USDT |
1,764,251.3329 LUCE |
0.0565 USDT |
0.0553 USDT |
0.0565 USDT |
0.0556 USDT |
| 2024-12-20 |
0.0598 USDT |
9,503,167.7306 LUCE |
0.0752 USDT |
0.0676 USDT |
0.0696 USDT |
0.0683 USDT |
| 2024-12-19 |
0.0663 USDT |
15,037,831.3472 LUCE |
0.0648 USDT |
0.0503 USDT |
0.0526 USDT |
0.0512 USDT |
| 2024-12-18 |
0.0843 USDT |
14,656,173.7778 LUCE |
0.0855 USDT |
0.0719 USDT |
0.0746 USDT |
0.0723 USDT |
| 2024-12-17 |
0.0891 USDT |
3,117,774.4789 LUCE |
0.0951 USDT |
0.0928 USDT |
0.0940 USDT |
0.0931 USDT |
| 2024-12-16 |
0.0949 USDT |
399,768.9182 LUCE |
0.0862 USDT |
0.0857 USDT |
0.0866 USDT |
0.0863 USDT |
| 2024-12-15 |
0.1116 USDT |
330,130.7672 LUCE |
0.1015 USDT |
0.1000 USDT |
0.1016 USDT |
0.1014 USDT |
| 2024-12-14 |
0.1139 USDT |
8,984,221.3788 LUCE |
0.1138 USDT |
0.1058 USDT |
0.1099 USDT |
0.1069 USDT |
| 2024-12-13 |
0.1176 USDT |
7,474,499.2652 LUCE |
0.1132 USDT |
0.1113 USDT |
0.1128 USDT |
0.1120 USDT |
| 2024-12-12 |
0.1436 USDT |
2,904,317.8500 LUCE |
0.1419 USDT |
0.1290 USDT |
0.1385 USDT |
0.1299 USDT |
| 2024-12-11 |
0.1393 USDT |
1,096,834.4173 LUCE |
0.1479 USDT |
0.1453 USDT |
0.1463 USDT |
0.1454 USDT |
| 2024-12-10 |
0.1317 USDT |
8,892,770.3419 LUCE |
0.1336 USDT |
0.1250 USDT |
0.1310 USDT |
0.1290 USDT |
| 2024-12-09 |
0.1462 USDT |
4,884,922.3059 LUCE |
0.1318 USDT |
0.1215 USDT |
0.1323 USDT |
0.1337 USDT |
| 2024-12-08 |
0.1620 USDT |
7,262,078.0460 LUCE |
0.1619 USDT |
0.1600 USDT |
0.1634 USDT |
0.1649 USDT |
| 2024-12-07 |
0.1316 USDT |
712,961.5983 LUCE |
0.1606 USDT |
0.1570 USDT |
0.1624 USDT |
0.1585 USDT |
| 2024-12-06 |
0.1225 USDT |
9,868,289.8677 LUCE |
0.1269 USDT |
0.1217 USDT |
0.1257 USDT |
0.1256 USDT |
| 2024-12-05 |
0.1202 USDT |
896,623.9807 LUCE |
0.1203 USDT |
0.1186 USDT |
0.1218 USDT |
0.1189 USDT |
| 2024-12-04 |
0.1226 USDT |
9,656,839.7494 LUCE |
0.1241 USDT |
0.1134 USDT |
0.1159 USDT |
0.1135 USDT |
| 2024-12-03 |
0.1134 USDT |
1,439,900.4935 LUCE |
0.1106 USDT |
0.1094 USDT |
0.1149 USDT |
0.1147 USDT |
| 2024-12-02 |
0.1248 USDT |
966,427.3230 LUCE |
0.1141 USDT |
0.1109 USDT |
0.1143 USDT |
0.1110 USDT |
| 2024-12-01 |
0.1338 USDT |
5,010.9460 LUCE |
0.1376 USDT |
0.1374 USDT |
0.1376 USDT |
0.1374 USDT |
| 2024-11-30 |
0.1436 USDT |
539,769.7810 LUCE |
0.1350 USDT |
0.1339 USDT |
0.1353 USDT |
0.1344 USDT |
| 2024-11-29 |
0.1349 USDT |
718,400.3704 LUCE |
0.1547 USDT |
0.1519 USDT |
0.1548 USDT |
0.1522 USDT |
| 2024-11-28 |
0.1288 USDT |
9,972,388.8241 LUCE |
0.1267 USDT |
0.1165 USDT |
0.1196 USDT |
0.1190 USDT |
| 2024-11-27 |
0.1394 USDT |
163,229.2530 LUCE |
0.1359 USDT |
0.1349 USDT |
0.1365 USDT |
0.1349 USDT |
| 2024-11-26 |
0.1254 USDT |
728,238.4564 LUCE |
0.1440 USDT |
0.1427 USDT |
0.1471 USDT |
0.1442 USDT |
| 2024-11-25 |
0.1403 USDT |
14,466,220.4930 LUCE |
0.1379 USDT |
0.1173 USDT |
0.1208 USDT |
0.1177 USDT |
| 2024-11-24 |
0.1192 USDT |
135,113.2946 LUCE |
0.1293 USDT |
0.1288 USDT |
0.1295 USDT |
0.1292 USDT |
| 2024-11-23 |
0.1347 USDT |
3,164,133.3000 LUCE |
0.1248 USDT |
0.1163 USDT |
0.1211 USDT |
0.1205 USDT |