Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |