Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.0643 USDT |
148,999.1818 |
0.0605 USDT |
0.0599 USDT |
0.0614 USDT |
0.0611 USDT |
| 2023-04-04 |
0.0615 USDT |
118,395.4531 |
0.0633 USDT |
0.0631 USDT |
0.0645 USDT |
0.0658 USDT |
| 2023-04-03 |
0.0602 USDT |
499,574.1279 |
0.0618 USDT |
0.0550 USDT |
0.0581 USDT |
0.0601 USDT |
| 2023-04-02 |
0.0638 USDT |
193,756.7093 |
0.0620 USDT |
0.0594 USDT |
0.0615 USDT |
0.0594 USDT |
| 2023-04-01 |
0.0686 USDT |
72,710.7556 |
0.0675 USDT |
0.0675 USDT |
0.0681 USDT |
0.0688 USDT |
| 2023-03-31 |
0.0671 USDT |
143,257.7228 |
0.0694 USDT |
0.0692 USDT |
0.0710 USDT |
0.0718 USDT |
| 2023-03-30 |
0.0646 USDT |
125,469.4027 |
0.0608 USDT |
0.0599 USDT |
0.0612 USDT |
0.0612 USDT |
| 2023-03-29 |
0.0622 USDT |
192,626.3682 |
0.0640 USDT |
0.0640 USDT |
0.0659 USDT |
0.0674 USDT |
| 2023-03-28 |
0.0537 USDT |
228,395.7465 |
0.0554 USDT |
0.0545 USDT |
0.0553 USDT |
0.0559 USDT |
| 2023-03-27 |
0.0570 USDT |
186,094.4970 |
0.0543 USDT |
0.0521 USDT |
0.0534 USDT |
0.0536 USDT |
| 2023-03-26 |
0.0624 USDT |
96,635.6995 |
0.0635 USDT |
0.0619 USDT |
0.0633 USDT |
0.0647 USDT |
| 2023-03-25 |
0.0606 USDT |
230,314.5770 |
0.0588 USDT |
0.0569 USDT |
0.0588 USDT |
0.0589 USDT |
| 2023-03-24 |
0.0681 USDT |
302,656.2632 |
0.0658 USDT |
0.0616 USDT |
0.0637 USDT |
0.0629 USDT |
| 2023-03-23 |
0.0692 USDT |
229,897.7466 |
0.0749 USDT |
0.0709 USDT |
0.0742 USDT |
0.0755 USDT |
| 2023-03-22 |
0.0710 USDT |
875,850.4697 |
0.0735 USDT |
0.0602 USDT |
0.0629 USDT |
0.0617 USDT |
| 2023-03-21 |
0.0654 USDT |
259,418.6847 |
0.0684 USDT |
0.0681 USDT |
0.0699 USDT |
0.0709 USDT |
| 2023-03-20 |
0.0666 USDT |
539,761.3740 |
0.0710 USDT |
0.0627 USDT |
0.0663 USDT |
0.0659 USDT |
| 2023-03-19 |
0.0644 USDT |
342,852.3041 |
0.0660 USDT |
0.0636 USDT |
0.0682 USDT |
0.0642 USDT |
| 2023-03-18 |
0.0683 USDT |
228,479.4961 |
0.0633 USDT |
0.0602 USDT |
0.0639 USDT |
0.0643 USDT |
| 2023-03-17 |
0.0677 USDT |
227,444.0337 |
0.0706 USDT |
0.0688 USDT |
0.0713 USDT |
0.0722 USDT |
| 2023-03-16 |
0.0576 USDT |
296,179.3568 |
0.0582 USDT |
0.0568 USDT |
0.0581 USDT |
0.0590 USDT |
| 2023-03-15 |
0.0629 USDT |
256,575.8442 |
0.0570 USDT |
0.0553 USDT |
0.0579 USDT |
0.0572 USDT |
| 2023-03-14 |
0.0676 USDT |
370,405.9030 |
0.0707 USDT |
0.0632 USDT |
0.0683 USDT |
0.0697 USDT |
| 2023-03-13 |
0.0642 USDT |
270,743.2780 |
0.0643 USDT |
0.0618 USDT |
0.0640 USDT |
0.0634 USDT |
| 2023-03-12 |
0.0611 USDT |
291,230.8583 |
0.0617 USDT |
0.0614 USDT |
0.0661 USDT |
0.0708 USDT |
| 2023-03-11 |
0.0576 USDT |
172,827.4684 |
0.0564 USDT |
0.0560 USDT |
0.0570 USDT |
0.0577 USDT |
| 2023-03-10 |
0.0589 USDT |
172,256.1626 |
0.0617 USDT |
0.0592 USDT |
0.0615 USDT |
0.0614 USDT |
| 2023-03-09 |
0.0716 USDT |
357,075.6505 |
0.0722 USDT |
0.0590 USDT |
0.0643 USDT |
0.0591 USDT |
| 2023-03-08 |
0.0794 USDT |
174,532.2673 |
0.0746 USDT |
0.0707 USDT |
0.0770 USDT |
0.0724 USDT |
| 2023-03-07 |
0.0821 USDT |
145,197.9463 |
0.0797 USDT |
0.0771 USDT |
0.0793 USDT |
0.0822 USDT |
| 2023-03-06 |
0.0860 USDT |
70,199.1893 |
0.0872 USDT |
0.0844 USDT |
0.0856 USDT |
0.0855 USDT |
| 2023-03-05 |
0.0872 USDT |
74,087.0856 |
0.0879 USDT |
0.0872 USDT |
0.0883 USDT |
0.0887 USDT |
| 2023-03-04 |
0.0856 USDT |
220,434.9971 |
0.0864 USDT |
0.0792 USDT |
0.0837 USDT |
0.0838 USDT |
| 2023-03-03 |
0.0855 USDT |
76,778.9713 |
0.0864 USDT |
0.0849 USDT |
0.0873 USDT |
0.0876 USDT |
| 2023-03-02 |
0.1039 USDT |
68,025.6206 |
0.1021 USDT |
0.1000 USDT |
0.1012 USDT |
0.1019 USDT |
| 2023-03-01 |
0.1067 USDT |
96,996.2382 |
0.1091 USDT |
0.1050 USDT |
0.1098 USDT |
0.1124 USDT |
| 2023-02-28 |
0.1044 USDT |
127,920.8398 |
0.1087 USDT |
0.1010 USDT |
0.1032 USDT |
0.1019 USDT |
| 2023-02-27 |
0.1058 USDT |
74,909.4102 |
0.0999 USDT |
0.0982 USDT |
0.1007 USDT |
0.1010 USDT |
| 2023-02-26 |
0.1089 USDT |
102,507.1318 |
0.1069 USDT |
0.1054 USDT |
0.1077 USDT |
0.1135 USDT |
| 2023-02-25 |
0.1075 USDT |
225,278.7646 |
0.1066 USDT |
0.1002 USDT |
0.1044 USDT |
0.1050 USDT |
| 2023-02-24 |
0.1247 USDT |
320,656.7296 |
0.1233 USDT |
0.1024 USDT |
0.1132 USDT |
0.1127 USDT |
| 2023-02-23 |
0.1421 USDT |
129,020.9991 |
0.1298 USDT |
0.1265 USDT |
0.1310 USDT |
0.1307 USDT |
| 2023-02-22 |
0.1311 USDT |
107,258.8296 |
0.1329 USDT |
0.1308 USDT |
0.1369 USDT |
0.1385 USDT |
| 2023-02-21 |
0.1496 USDT |
94,618.7423 |
0.1459 USDT |
0.1326 USDT |
0.1373 USDT |
0.1372 USDT |
| 2023-02-20 |
0.1671 USDT |
45,968.3867 |
0.1631 USDT |
0.1605 USDT |
0.1624 USDT |
0.1615 USDT |
| 2023-02-19 |
0.1682 USDT |
88,741.4168 |
0.1577 USDT |
0.1532 USDT |
0.1597 USDT |
0.1586 USDT |
| 2023-02-18 |
0.1610 USDT |
83,195.0843 |
0.1732 USDT |
0.1625 USDT |
0.1669 USDT |
0.1669 USDT |
| 2023-02-17 |
0.1421 USDT |
124,429.9239 |
0.1516 USDT |
0.1462 USDT |
0.1558 USDT |
0.1602 USDT |
| 2023-02-16 |
0.1485 USDT |
119,222.1194 |
0.1477 USDT |
0.1288 USDT |
0.1364 USDT |
0.1319 USDT |
| 2023-02-15 |
0.1380 USDT |
86,968.3526 |
0.1384 USDT |
0.1379 USDT |
0.1401 USDT |
0.1564 USDT |