Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.0169 USDT |
644,225.6427 |
0.0182 USDT |
0.0180 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-02-03 |
0.0148 USDT |
1,375,380.4837 |
0.0147 USDT |
0.0147 USDT |
0.0159 USDT |
0.0157 USDT |
| 2022-02-02 |
0.0176 USDT |
1,739,445.8971 |
0.0166 USDT |
0.0144 USDT |
0.0166 USDT |
0.0149 USDT |
| 2022-02-01 |
0.0198 USDT |
624,868.7050 |
0.0183 USDT |
0.0183 USDT |
0.0188 USDT |
0.0190 USDT |
| 2022-01-31 |
0.0194 USDT |
478,524.2222 |
0.0194 USDT |
0.0192 USDT |
0.0198 USDT |
0.0198 USDT |
| 2022-01-30 |
0.0201 USDT |
1,487,459.5754 |
0.0206 USDT |
0.0197 USDT |
0.0214 USDT |
0.0221 USDT |
| 2022-01-29 |
0.0173 USDT |
1,091,729.5165 |
0.0175 USDT |
0.0172 USDT |
0.0178 USDT |
0.0175 USDT |
| 2022-01-28 |
0.0146 USDT |
1,203,469.1786 |
0.0158 USDT |
0.0155 USDT |
0.0166 USDT |
0.0165 USDT |
| 2022-01-27 |
0.0139 USDT |
1,880,910.8688 |
0.0134 USDT |
0.0123 USDT |
0.0133 USDT |
0.0128 USDT |
| 2022-01-26 |
0.0166 USDT |
3,513,713.8755 |
0.0169 USDT |
0.0132 USDT |
0.0142 USDT |
0.0142 USDT |
| 2022-01-25 |
0.0154 USDT |
1,144,792.3702 |
0.0160 USDT |
0.0149 USDT |
0.0156 USDT |
0.0159 USDT |
| 2022-01-24 |
0.0144 USDT |
2,704,578.6743 |
0.0154 USDT |
0.0146 USDT |
0.0158 USDT |
0.0165 USDT |
| 2022-01-23 |
0.0184 USDT |
2,361,844.1888 |
0.0170 USDT |
0.0159 USDT |
0.0173 USDT |
0.0174 USDT |
| 2022-01-22 |
0.0191 USDT |
3,861,766.3696 |
0.0169 USDT |
0.0164 USDT |
0.0188 USDT |
0.0187 USDT |
| 2022-01-21 |
0.0338 USDT |
4,031,608.0582 |
0.0348 USDT |
0.0248 USDT |
0.0276 USDT |
0.0266 USDT |
| 2022-01-20 |
0.0533 USDT |
807,918.6873 |
0.0567 USDT |
0.0440 USDT |
0.0488 USDT |
0.0450 USDT |
| 2022-01-19 |
0.0557 USDT |
303,006.4175 |
0.0553 USDT |
0.0510 USDT |
0.0526 USDT |
0.0515 USDT |
| 2022-01-18 |
0.0638 USDT |
288,559.5135 |
0.0587 USDT |
0.0583 USDT |
0.0638 USDT |
0.0628 USDT |
| 2022-01-17 |
0.0777 USDT |
175,727.7164 |
0.0708 USDT |
0.0665 USDT |
0.0701 USDT |
0.0700 USDT |
| 2022-01-16 |
0.0891 USDT |
66,354.1010 |
0.0891 USDT |
0.0882 USDT |
0.0903 USDT |
0.0896 USDT |
| 2022-01-15 |
0.0904 USDT |
102,409.0842 |
0.0884 USDT |
0.0872 USDT |
0.0877 USDT |
0.0875 USDT |
| 2022-01-14 |
0.0820 USDT |
112,761.5509 |
0.0828 USDT |
0.0822 USDT |
0.0846 USDT |
0.0884 USDT |
| 2022-01-13 |
0.0920 USDT |
130,990.5787 |
0.0847 USDT |
0.0822 USDT |
0.0856 USDT |
0.0850 USDT |
| 2022-01-12 |
0.1036 USDT |
128,343.4810 |
0.1022 USDT |
0.1009 USDT |
0.1060 USDT |
0.1040 USDT |
| 2022-01-11 |
0.1075 USDT |
1,088,719.3652 |
0.1043 USDT |
0.1007 USDT |
0.1082 USDT |
0.1087 USDT |
| 2022-01-10 |
0.1149 USDT |
221,090.6449 |
0.1123 USDT |
0.1076 USDT |
0.1148 USDT |
0.1169 USDT |
| 2022-01-09 |
0.1138 USDT |
173,345.5868 |
0.1242 USDT |
0.1234 USDT |
0.1299 USDT |
0.1289 USDT |
| 2022-01-08 |
0.1001 USDT |
396,546.0216 |
0.0845 USDT |
0.0844 USDT |
0.0971 USDT |
0.0994 USDT |
| 2022-01-07 |
0.0964 USDT |
213,578.6733 |
0.1156 USDT |
0.1059 USDT |
0.1115 USDT |
0.1071 USDT |
| 2022-01-06 |
0.0959 USDT |
239,680.0506 |
0.1095 USDT |
0.0965 USDT |
0.1025 USDT |
0.1005 USDT |
| 2022-01-05 |
0.1101 USDT |
558,379.7932 |
0.1073 USDT |
0.0793 USDT |
0.0956 USDT |
0.0805 USDT |
| 2022-01-04 |
0.0909 USDT |
279,937.1246 |
0.0903 USDT |
0.0893 USDT |
0.0936 USDT |
0.0916 USDT |
| 2022-01-03 |
0.0775 USDT |
287,654.2078 |
0.0826 USDT |
0.0775 USDT |
0.0835 USDT |
0.0884 USDT |
| 2022-01-02 |
0.0674 USDT |
168,629.1299 |
0.0743 USDT |
0.0717 USDT |
0.0738 USDT |
0.0721 USDT |
| 2022-01-01 |
0.0558 USDT |
215,470.0927 |
0.0593 USDT |
0.0580 USDT |
0.0598 USDT |
0.0597 USDT |
| 2021-12-31 |
0.0565 USDT |
316,175.3973 |
0.0495 USDT |
0.0493 USDT |
0.0538 USDT |
0.0538 USDT |
| 2021-12-30 |
0.0564 USDT |
267,813.6553 |
0.0594 USDT |
0.0551 USDT |
0.0578 USDT |
0.0577 USDT |
| 2021-12-29 |
0.0630 USDT |
372,826.5462 |
0.0625 USDT |
0.0588 USDT |
0.0605 USDT |
0.0598 USDT |
| 2021-12-28 |
0.0765 USDT |
321,549.5102 |
0.0688 USDT |
0.0621 USDT |
0.0655 USDT |
0.0634 USDT |
| 2021-12-27 |
0.0986 USDT |
164,229.1653 |
0.1062 USDT |
0.0921 USDT |
0.0999 USDT |
0.0922 USDT |
| 2021-12-26 |
0.0831 USDT |
177,750.8364 |
0.0977 USDT |
0.0909 USDT |
0.0963 USDT |
0.0948 USDT |
| 2021-12-25 |
0.0793 USDT |
111,498.7527 |
0.0835 USDT |
0.0812 USDT |
0.0837 USDT |
0.0827 USDT |
| 2021-12-24 |
0.0834 USDT |
213,704.1762 |
0.0819 USDT |
0.0781 USDT |
0.0811 USDT |
0.0800 USDT |
| 2021-12-23 |
0.0710 USDT |
190,123.7545 |
0.0782 USDT |
0.0768 USDT |
0.0785 USDT |
0.0818 USDT |
| 2021-12-22 |
0.0634 USDT |
225,026.4047 |
0.0659 USDT |
0.0642 USDT |
0.0660 USDT |
0.0651 USDT |
| 2021-12-21 |
0.0544 USDT |
236,768.9974 |
0.0555 USDT |
0.0543 USDT |
0.0564 USDT |
0.0579 USDT |
| 2021-12-20 |
0.0517 USDT |
277,634.3401 |
0.0539 USDT |
0.0516 USDT |
0.0538 USDT |
0.0536 USDT |
| 2021-12-19 |
0.0614 USDT |
316,773.2705 |
0.0585 USDT |
0.0539 USDT |
0.0562 USDT |
0.0568 USDT |
| 2021-12-18 |
0.0564 USDT |
227,399.8468 |
0.0593 USDT |
0.0581 USDT |
0.0605 USDT |
0.0601 USDT |
| 2021-12-17 |
0.0533 USDT |
494,180.7853 |
0.0505 USDT |
0.0476 USDT |
0.0507 USDT |
0.0494 USDT |