Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
0.0639 USDT |
305,548.3225 |
0.0573 USDT |
0.0560 USDT |
0.0596 USDT |
0.0573 USDT |
| 2021-12-15 |
0.0534 USDT |
387,749.7366 |
0.0626 USDT |
0.0616 USDT |
0.0657 USDT |
0.0650 USDT |
| 2021-12-14 |
0.0506 USDT |
554,319.7532 |
0.0477 USDT |
0.0472 USDT |
0.0518 USDT |
0.0528 USDT |
| 2021-12-13 |
0.0681 USDT |
595,158.0382 |
0.0497 USDT |
0.0471 USDT |
0.0509 USDT |
0.0513 USDT |
| 2021-12-12 |
0.0697 USDT |
173,060.8635 |
0.0754 USDT |
0.0751 USDT |
0.0776 USDT |
0.0770 USDT |
| 2021-12-11 |
0.0645 USDT |
223,946.4224 |
0.0668 USDT |
0.0654 USDT |
0.0673 USDT |
0.0709 USDT |
| 2021-12-10 |
0.0721 USDT |
201,419.5512 |
0.0659 USDT |
0.0645 USDT |
0.0659 USDT |
0.0649 USDT |
| 2021-12-09 |
0.0930 USDT |
352,505.5272 |
0.0843 USDT |
0.0773 USDT |
0.0846 USDT |
0.0849 USDT |
| 2021-12-08 |
0.1010 USDT |
169,459.7996 |
0.1065 USDT |
0.1035 USDT |
0.1070 USDT |
0.1066 USDT |
| 2021-12-07 |
0.0805 USDT |
264,547.9315 |
0.0807 USDT |
0.0789 USDT |
0.0845 USDT |
0.0841 USDT |
| 2021-12-06 |
0.0619 USDT |
321,070.8891 |
0.0615 USDT |
0.0610 USDT |
0.0636 USDT |
0.0726 USDT |
| 2021-12-05 |
0.0765 USDT |
410,725.5772 |
0.0706 USDT |
0.0672 USDT |
0.0723 USDT |
0.0722 USDT |
| 2021-12-04 |
0.0722 USDT |
259,445.6541 |
0.0835 USDT |
0.0829 USDT |
0.0909 USDT |
0.0908 USDT |
| 2021-12-03 |
0.1620 USDT |
254,795.7362 |
0.1441 USDT |
0.1269 USDT |
0.1391 USDT |
0.1390 USDT |
| 2021-12-02 |
0.1725 USDT |
68,327.3208 |
0.1707 USDT |
0.1691 USDT |
0.1723 USDT |
0.1722 USDT |
| 2021-12-01 |
0.1992 USDT |
98,731.7950 |
0.1975 USDT |
0.1767 USDT |
0.1854 USDT |
0.1813 USDT |
| 2021-11-30 |
0.1866 USDT |
82,097.8053 |
0.2067 USDT |
0.1919 USDT |
0.1958 USDT |
0.1943 USDT |
| 2021-11-29 |
0.1790 USDT |
80,759.3447 |
0.1854 USDT |
0.1735 USDT |
0.1837 USDT |
0.1815 USDT |
| 2021-11-28 |
0.1549 USDT |
100,699.9442 |
0.1547 USDT |
0.1543 USDT |
0.1618 USDT |
0.1680 USDT |
| 2021-11-27 |
0.1717 USDT |
106,102.9543 |
0.1771 USDT |
0.1584 USDT |
0.1677 USDT |
0.1665 USDT |
| 2021-11-26 |
0.1732 USDT |
86,927.6948 |
0.1703 USDT |
0.1638 USDT |
0.1726 USDT |
0.1747 USDT |
| 2021-11-25 |
0.2272 USDT |
63,240.1666 |
0.2387 USDT |
0.2174 USDT |
0.2209 USDT |
0.2174 USDT |
| 2021-11-24 |
0.2196 USDT |
84,854.3495 |
0.2048 USDT |
0.1948 USDT |
0.2045 USDT |
0.2049 USDT |
| 2021-11-23 |
0.2400 USDT |
47,730.9259 |
0.2458 USDT |
0.2384 USDT |
0.2422 USDT |
0.2416 USDT |
| 2021-11-22 |
0.2580 USDT |
64,912.9705 |
0.2292 USDT |
0.2261 USDT |
0.2342 USDT |
0.2355 USDT |
| 2021-11-21 |
0.2835 USDT |
54,929.3142 |
0.2997 USDT |
0.2937 USDT |
0.3058 USDT |
0.3050 USDT |
| 2021-11-20 |
0.2828 USDT |
35,077.5694 |
0.2785 USDT |
0.2778 USDT |
0.2819 USDT |
0.2851 USDT |
| 2021-11-19 |
0.2684 USDT |
41,338.6870 |
0.2874 USDT |
0.2821 USDT |
0.2897 USDT |
0.2855 USDT |
| 2021-11-18 |
0.2790 USDT |
69,677.8709 |
0.2589 USDT |
0.2346 USDT |
0.2480 USDT |
0.2428 USDT |
| 2021-11-17 |
0.3186 USDT |
44,163.4725 |
0.3213 USDT |
0.3118 USDT |
0.3222 USDT |
0.3154 USDT |
| 2021-11-16 |
0.3571 USDT |
74,501.4469 |
0.3429 USDT |
0.3119 USDT |
0.3441 USDT |
0.3517 USDT |
| 2021-11-15 |
0.5123 USDT |
31,331.3059 |
0.4658 USDT |
0.4461 USDT |
0.4566 USDT |
0.4510 USDT |
| 2021-11-14 |
0.5153 USDT |
24,839.4163 |
0.4959 USDT |
0.4912 USDT |
0.5054 USDT |
0.5234 USDT |
| 2021-11-13 |
0.5330 USDT |
20,037.5293 |
0.5472 USDT |
0.5323 USDT |
0.5475 USDT |
0.5376 USDT |
| 2021-11-12 |
0.5465 USDT |
26,644.7549 |
0.5477 USDT |
0.5440 USDT |
0.5651 USDT |
0.5474 USDT |
| 2021-11-11 |
0.6098 USDT |
23,925.7754 |
0.6194 USDT |
0.5893 USDT |
0.6087 USDT |
0.6128 USDT |
| 2021-11-10 |
0.6124 USDT |
200,551.1447 |
0.6650 USDT |
0.4519 USDT |
0.5763 USDT |
0.5704 USDT |
| 2021-11-09 |
0.5981 USDT |
22,363.1007 |
0.5745 USDT |
0.5642 USDT |
0.5828 USDT |
0.5838 USDT |
| 2021-11-08 |
0.5712 USDT |
22,235.6039 |
0.5883 USDT |
0.5777 USDT |
0.5917 USDT |
0.6030 USDT |
| 2021-11-07 |
0.4976 USDT |
21,681.9882 |
0.5030 USDT |
0.4943 USDT |
0.5020 USDT |
0.4998 USDT |
| 2021-11-06 |
0.4855 USDT |
23,623.2021 |
0.4801 USDT |
0.4720 USDT |
0.4805 USDT |
0.4858 USDT |
| 2021-11-05 |
0.5087 USDT |
34,498.5746 |
0.5469 USDT |
0.5205 USDT |
0.5433 USDT |
0.5316 USDT |
| 2021-11-04 |
0.4557 USDT |
19,096.9284 |
0.4399 USDT |
0.4342 USDT |
0.4449 USDT |
0.4445 USDT |
| 2021-11-03 |
0.4951 USDT |
26,868.2846 |
0.4962 USDT |
0.4856 USDT |
0.4954 USDT |
0.5031 USDT |
| 2021-11-02 |
0.4995 USDT |
25,268.3731 |
0.5160 USDT |
0.5022 USDT |
0.5086 USDT |
0.5074 USDT |
| 2021-11-01 |
0.4463 USDT |
28,149.2593 |
0.4818 USDT |
0.4621 USDT |
0.4818 USDT |
0.4901 USDT |
| 2021-10-31 |
0.4131 USDT |
27,748.8111 |
0.4144 USDT |
0.4125 USDT |
0.4289 USDT |
0.4265 USDT |
| 2021-10-30 |
0.4397 USDT |
31,281.1493 |
0.4353 USDT |
0.3951 USDT |
0.4241 USDT |
0.4119 USDT |
| 2021-10-29 |
0.4837 USDT |
19,683.9513 |
0.4798 USDT |
0.4725 USDT |
0.4837 USDT |
0.4784 USDT |
| 2021-10-28 |
0.4630 USDT |
32,084.6368 |
0.4532 USDT |
0.4317 USDT |
0.4452 USDT |
0.4447 USDT |