Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.0267 USDT |
183,836.1165 |
0.0267 USDT |
0.0265 USDT |
0.0268 USDT |
0.0267 USDT |
| 2023-05-24 |
0.0276 USDT |
226,755.0782 |
0.0269 USDT |
0.0268 USDT |
0.0271 USDT |
0.0274 USDT |
| 2023-05-23 |
0.0305 USDT |
150,392.7834 |
0.0299 USDT |
0.0294 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-05-22 |
0.0298 USDT |
105,738.1646 |
0.0300 USDT |
0.0298 USDT |
0.0301 USDT |
0.0302 USDT |
| 2023-05-21 |
0.0292 USDT |
162,731.8334 |
0.0290 USDT |
0.0281 USDT |
0.0287 USDT |
0.0290 USDT |
| 2023-05-20 |
0.0300 USDT |
112,427.3374 |
0.0300 USDT |
0.0297 USDT |
0.0300 USDT |
0.0301 USDT |
| 2023-05-19 |
0.0301 USDT |
117,526.1444 |
0.0298 USDT |
0.0295 USDT |
0.0300 USDT |
0.0302 USDT |
| 2023-05-18 |
0.0320 USDT |
442,063.5915 |
0.0321 USDT |
0.0291 USDT |
0.0300 USDT |
0.0299 USDT |
| 2023-05-17 |
0.0325 USDT |
229,107.8235 |
0.0336 USDT |
0.0333 USDT |
0.0340 USDT |
0.0340 USDT |
| 2023-05-16 |
0.0324 USDT |
160,528.9236 |
0.0327 USDT |
0.0317 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-05-15 |
0.0330 USDT |
204,705.8124 |
0.0330 USDT |
0.0323 USDT |
0.0329 USDT |
0.0328 USDT |
| 2023-05-14 |
0.0322 USDT |
116,148.2902 |
0.0322 USDT |
0.0316 USDT |
0.0319 USDT |
0.0323 USDT |
| 2023-05-13 |
0.0331 USDT |
197,985.1665 |
0.0318 USDT |
0.0315 USDT |
0.0322 USDT |
0.0321 USDT |
| 2023-05-12 |
0.0315 USDT |
472,427.7420 |
0.0319 USDT |
0.0306 USDT |
0.0323 USDT |
0.0348 USDT |
| 2023-05-11 |
0.0321 USDT |
293,824.9796 |
0.0301 USDT |
0.0296 USDT |
0.0305 USDT |
0.0310 USDT |
| 2023-05-10 |
0.0338 USDT |
977,382.4768 |
0.0353 USDT |
0.0305 USDT |
0.0338 USDT |
0.0355 USDT |
| 2023-05-09 |
0.0344 USDT |
191,054.7227 |
0.0338 USDT |
0.0334 USDT |
0.0336 USDT |
0.0335 USDT |
| 2023-05-08 |
0.0364 USDT |
721,606.6145 |
0.0366 USDT |
0.0319 USDT |
0.0346 USDT |
0.0349 USDT |
| 2023-05-07 |
0.0412 USDT |
129,798.0823 |
0.0413 USDT |
0.0406 USDT |
0.0411 USDT |
0.0416 USDT |
| 2023-05-06 |
0.0431 USDT |
131,634.8583 |
0.0421 USDT |
0.0409 USDT |
0.0414 USDT |
0.0412 USDT |
| 2023-05-05 |
0.0445 USDT |
146,561.5699 |
0.0467 USDT |
0.0462 USDT |
0.0473 USDT |
0.0471 USDT |
| 2023-05-04 |
0.0441 USDT |
107,711.9909 |
0.0429 USDT |
0.0420 USDT |
0.0425 USDT |
0.0423 USDT |
| 2023-05-03 |
0.0424 USDT |
246,112.0308 |
0.0428 USDT |
0.0426 USDT |
0.0439 USDT |
0.0450 USDT |
| 2023-05-02 |
0.0413 USDT |
225,727.4077 |
0.0411 USDT |
0.0409 USDT |
0.0415 USDT |
0.0427 USDT |
| 2023-05-01 |
0.0420 USDT |
160,845.1948 |
0.0399 USDT |
0.0397 USDT |
0.0405 USDT |
0.0414 USDT |
| 2023-04-30 |
0.0468 USDT |
312,629.3500 |
0.0479 USDT |
0.0438 USDT |
0.0449 USDT |
0.0447 USDT |
| 2023-04-29 |
0.0459 USDT |
118,278.9327 |
0.0464 USDT |
0.0463 USDT |
0.0469 USDT |
0.0468 USDT |
| 2023-04-28 |
0.0451 USDT |
130,782.7058 |
0.0443 USDT |
0.0441 USDT |
0.0446 USDT |
0.0446 USDT |
| 2023-04-27 |
0.0458 USDT |
262,678.9281 |
0.0467 USDT |
0.0463 USDT |
0.0473 USDT |
0.0471 USDT |
| 2023-04-26 |
0.0459 USDT |
1,386,387.5907 |
0.0514 USDT |
0.0387 USDT |
0.0438 USDT |
0.0440 USDT |
| 2023-04-25 |
0.0455 USDT |
325,828.9905 |
0.0451 USDT |
0.0443 USDT |
0.0463 USDT |
0.0498 USDT |
| 2023-04-24 |
0.0470 USDT |
327,238.5775 |
0.0464 USDT |
0.0445 USDT |
0.0466 USDT |
0.0461 USDT |
| 2023-04-23 |
0.0456 USDT |
399,999.6511 |
0.0454 USDT |
0.0424 USDT |
0.0443 USDT |
0.0445 USDT |
| 2023-04-22 |
0.0475 USDT |
248,729.2330 |
0.0487 USDT |
0.0474 USDT |
0.0480 USDT |
0.0480 USDT |
| 2023-04-21 |
0.0528 USDT |
491,695.3283 |
0.0513 USDT |
0.0453 USDT |
0.0456 USDT |
0.0456 USDT |
| 2023-04-20 |
0.0618 USDT |
619,373.6955 |
0.0612 USDT |
0.0551 USDT |
0.0571 USDT |
0.0555 USDT |
| 2023-04-19 |
0.0707 USDT |
402,427.5861 |
0.0679 USDT |
0.0594 USDT |
0.0645 USDT |
0.0615 USDT |
| 2023-04-18 |
0.0833 USDT |
121,924.5423 |
0.0862 USDT |
0.0841 USDT |
0.0870 USDT |
0.0845 USDT |
| 2023-04-17 |
0.0732 USDT |
144,133.1759 |
0.0739 USDT |
0.0722 USDT |
0.0741 USDT |
0.0759 USDT |
| 2023-04-16 |
0.0724 USDT |
166,058.6736 |
0.0693 USDT |
0.0687 USDT |
0.0708 USDT |
0.0717 USDT |
| 2023-04-15 |
0.0689 USDT |
110,789.1118 |
0.0721 USDT |
0.0709 USDT |
0.0725 USDT |
0.0728 USDT |
| 2023-04-14 |
0.0676 USDT |
202,419.8253 |
0.0622 USDT |
0.0620 USDT |
0.0644 USDT |
0.0666 USDT |
| 2023-04-13 |
0.0611 USDT |
115,137.0370 |
0.0634 USDT |
0.0629 USDT |
0.0639 USDT |
0.0638 USDT |
| 2023-04-12 |
0.0584 USDT |
98,333.1108 |
0.0572 USDT |
0.0570 USDT |
0.0578 USDT |
0.0583 USDT |
| 2023-04-11 |
0.0620 USDT |
125,821.4789 |
0.0618 USDT |
0.0599 USDT |
0.0610 USDT |
0.0608 USDT |
| 2023-04-10 |
0.0593 USDT |
143,216.2460 |
0.0604 USDT |
0.0590 USDT |
0.0603 USDT |
0.0611 USDT |
| 2023-04-09 |
0.0564 USDT |
90,825.0394 |
0.0560 USDT |
0.0559 USDT |
0.0572 USDT |
0.0582 USDT |
| 2023-04-08 |
0.0585 USDT |
109,267.3489 |
0.0563 USDT |
0.0553 USDT |
0.0564 USDT |
0.0569 USDT |
| 2023-04-07 |
0.0580 USDT |
76,054.6131 |
0.0592 USDT |
0.0584 USDT |
0.0592 USDT |
0.0598 USDT |
| 2023-04-06 |
0.0595 USDT |
142,525.3152 |
0.0592 USDT |
0.0564 USDT |
0.0574 USDT |
0.0573 USDT |