Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.4541 USDT |
105,250.6476 |
0.4763 USDT |
0.4724 USDT |
0.5154 USDT |
0.5229 USDT |
| 2024-11-23 |
0.4819 USDT |
116,839.5893 |
0.4390 USDT |
0.4254 USDT |
0.4505 USDT |
0.4473 USDT |
| 2024-11-22 |
0.7078 USDT |
42,643.7375 |
0.7025 USDT |
0.6126 USDT |
0.6218 USDT |
0.6211 USDT |
| 2024-11-21 |
0.8278 USDT |
51,002.3089 |
0.7493 USDT |
0.7032 USDT |
0.7493 USDT |
0.7531 USDT |
| 2024-11-20 |
0.8274 USDT |
60,234.4481 |
0.8127 USDT |
0.7249 USDT |
0.8059 USDT |
0.9071 USDT |
| 2024-11-19 |
0.7954 USDT |
35,521.4616 |
0.8211 USDT |
0.7754 USDT |
0.8057 USDT |
0.8516 USDT |
| 2024-11-18 |
0.8451 USDT |
7,650.8098 |
0.8004 USDT |
0.7596 USDT |
0.8172 USDT |
0.7761 USDT |
| 2024-11-17 |
0.9610 USDT |
113.4796 |
1.0700 USDT |
1.0700 USDT |
1.0782 USDT |
1.0771 USDT |
| 2024-11-16 |
0.9584 USDT |
21,939.4925 |
0.9117 USDT |
0.8560 USDT |
0.8934 USDT |
0.8788 USDT |
| 2024-11-15 |
1.2170 USDT |
1,262.4871 |
1.0717 USDT |
1.0583 USDT |
1.0851 USDT |
1.0659 USDT |
| 2024-11-14 |
1.2131 USDT |
34,809.1285 |
1.2128 USDT |
1.1748 USDT |
1.2310 USDT |
1.2361 USDT |
| 2024-11-13 |
1.1642 USDT |
3,214.5322 |
1.2104 USDT |
1.1823 USDT |
1.2371 USDT |
1.1902 USDT |
| 2024-11-12 |
1.0129 USDT |
50,568.8116 |
1.0610 USDT |
1.0296 USDT |
1.1175 USDT |
1.0928 USDT |
| 2024-11-11 |
1.0818 USDT |
35,601.8478 |
0.9959 USDT |
0.9532 USDT |
0.9900 USDT |
0.9595 USDT |
| 2024-11-10 |
1.1904 USDT |
43,224.2058 |
1.2256 USDT |
1.0235 USDT |
1.0424 USDT |
1.0404 USDT |
| 2024-11-09 |
1.3210 USDT |
1,440.4686 |
1.3301 USDT |
1.3030 USDT |
1.3384 USDT |
1.3033 USDT |
| 2024-11-08 |
1.5057 USDT |
26,650.0767 |
1.4305 USDT |
1.3086 USDT |
1.3582 USDT |
1.3242 USDT |
| 2024-11-07 |
1.7457 USDT |
1,277.2424 |
1.6446 USDT |
1.6249 USDT |
1.6511 USDT |
1.6352 USDT |
| 2024-11-06 |
2.1869 USDT |
10,893.2836 |
2.0209 USDT |
1.9841 USDT |
2.0242 USDT |
2.0019 USDT |
| 2024-11-05 |
2.7386 USDT |
4,165.7644 |
2.6244 USDT |
2.6070 USDT |
2.6670 USDT |
2.7215 USDT |
| 2024-11-04 |
2.8555 USDT |
2,260.2753 |
2.9721 USDT |
2.9513 USDT |
3.0850 USDT |
3.1674 USDT |
| 2024-11-03 |
2.7323 USDT |
10,676.9932 |
2.6971 USDT |
2.6857 USDT |
2.8236 USDT |
2.7883 USDT |
| 2024-11-02 |
2.4773 USDT |
99.5034 |
2.4496 USDT |
2.4496 USDT |
2.4771 USDT |
2.4573 USDT |
| 2024-11-01 |
2.3663 USDT |
12,217.6063 |
2.4135 USDT |
2.2583 USDT |
2.3773 USDT |
2.4245 USDT |
| 2024-10-31 |
2.0327 USDT |
717.7751 |
2.3765 USDT |
2.3550 USDT |
2.3907 USDT |
2.3734 USDT |
| 2024-10-30 |
2.0250 USDT |
1,075.5538 |
1.9243 USDT |
1.9077 USDT |
1.9664 USDT |
1.9509 USDT |
| 2024-10-29 |
2.4072 USDT |
6,744.2577 |
2.3649 USDT |
2.2199 USDT |
2.3080 USDT |
2.3150 USDT |
| 2024-10-28 |
2.7489 USDT |
7,804.2036 |
2.7705 USDT |
2.6634 USDT |
2.7360 USDT |
2.7049 USDT |
| 2024-10-27 |
2.7229 USDT |
2,220.0124 |
2.6966 USDT |
2.6508 USDT |
2.7205 USDT |
2.7107 USDT |
| 2024-10-26 |
2.6674 USDT |
1,935.7146 |
2.7847 USDT |
2.6700 USDT |
2.7475 USDT |
2.7401 USDT |
| 2024-10-25 |
2.2868 USDT |
15,335.9287 |
2.1613 USDT |
2.1546 USDT |
2.2762 USDT |
2.3067 USDT |
| 2024-10-24 |
2.5224 USDT |
2,763.4183 |
2.5026 USDT |
2.3697 USDT |
2.4407 USDT |
2.4089 USDT |
| 2024-10-23 |
2.5080 USDT |
2,491.3598 |
2.7234 USDT |
2.5731 USDT |
2.6490 USDT |
2.5758 USDT |
| 2024-10-22 |
2.1824 USDT |
901.6920 |
2.1789 USDT |
2.1475 USDT |
2.1879 USDT |
2.1553 USDT |
| 2024-10-21 |
2.3230 USDT |
8,940.7820 |
2.3654 USDT |
2.3046 USDT |
2.3550 USDT |
2.3477 USDT |
| 2024-10-20 |
2.3557 USDT |
582.5411 |
2.2293 USDT |
2.1971 USDT |
2.2471 USDT |
2.2019 USDT |
| 2024-10-19 |
2.5666 USDT |
440.4910 |
2.6141 USDT |
2.5995 USDT |
2.6284 USDT |
2.6269 USDT |
| 2024-10-18 |
2.6440 USDT |
1,692.9278 |
2.5728 USDT |
2.5449 USDT |
2.5989 USDT |
2.5979 USDT |
| 2024-10-17 |
2.8448 USDT |
1,754.5693 |
2.9545 USDT |
2.8581 USDT |
2.8948 USDT |
2.8920 USDT |
| 2024-10-16 |
2.7168 USDT |
3,432.1206 |
2.8012 USDT |
2.7482 USDT |
2.8037 USDT |
2.8107 USDT |
| 2024-10-15 |
2.6892 USDT |
12,224.7302 |
2.8503 USDT |
2.6299 USDT |
2.7114 USDT |
2.6659 USDT |
| 2024-10-14 |
2.8423 USDT |
12.5456 |
2.8085 USDT |
2.7913 USDT |
2.8085 USDT |
2.7942 USDT |
| 2024-10-13 |
2.9680 USDT |
0.0000 |
2.9729 USDT |
2.9729 USDT |
2.9729 USDT |
2.9729 USDT |
| 2024-10-12 |
2.9544 USDT |
317.4829 |
2.9329 USDT |
2.8911 USDT |
2.9329 USDT |
2.9885 USDT |
| 2024-10-11 |
3.1610 USDT |
0.0000 |
3.1610 USDT |
3.1610 USDT |
3.1610 USDT |
3.1610 USDT |
| 2024-10-10 |
3.1610 USDT |
0.0000 |
3.1610 USDT |
3.1610 USDT |
3.1610 USDT |
3.1610 USDT |
| 2024-10-09 |
3.1157 USDT |
0.0000 |
3.1610 USDT |
3.1610 USDT |
3.1610 USDT |
3.1610 USDT |
| 2024-10-08 |
2.8574 USDT |
2,809.5074 |
2.9718 USDT |
2.9060 USDT |
2.9226 USDT |
3.0956 USDT |
| 2024-10-07 |
2.7252 USDT |
1,111.1970 |
2.8829 USDT |
2.7974 USDT |
2.8868 USDT |
2.8140 USDT |
| 2024-10-06 |
2.8735 USDT |
30.2899 |
2.8724 USDT |
2.8428 USDT |
2.8724 USDT |
2.8632 USDT |