Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.0057 USDT |
2,212,198.6305 |
0.0059 USDT |
0.0059 USDT |
0.0062 USDT |
0.0062 USDT |
| 2022-11-05 |
0.0055 USDT |
2,729,469.3157 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0055 USDT |
| 2022-11-04 |
0.0067 USDT |
4,142,403.9617 |
0.0065 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2022-11-03 |
0.0081 USDT |
1,986,412.8743 |
0.0076 USDT |
0.0074 USDT |
0.0079 USDT |
0.0082 USDT |
| 2022-11-02 |
0.0084 USDT |
4,733,701.5413 |
0.0084 USDT |
0.0076 USDT |
0.0087 USDT |
0.0095 USDT |
| 2022-11-01 |
0.0084 USDT |
1,203,154.5243 |
0.0087 USDT |
0.0084 USDT |
0.0086 USDT |
0.0088 USDT |
| 2022-10-31 |
0.0080 USDT |
1,583,011.9437 |
0.0084 USDT |
0.0082 USDT |
0.0083 USDT |
0.0083 USDT |
| 2022-10-30 |
0.0090 USDT |
1,756,825.9306 |
0.0087 USDT |
0.0081 USDT |
0.0085 USDT |
0.0087 USDT |
| 2022-10-29 |
0.0105 USDT |
1,928,927.1779 |
0.0096 USDT |
0.0091 USDT |
0.0095 USDT |
0.0094 USDT |
| 2022-10-28 |
0.0122 USDT |
673,035.9963 |
0.0113 USDT |
0.0111 USDT |
0.0113 USDT |
0.0115 USDT |
| 2022-10-27 |
0.0115 USDT |
1,274,361.9774 |
0.0118 USDT |
0.0115 USDT |
0.0118 USDT |
0.0125 USDT |
| 2022-10-26 |
0.0116 USDT |
1,015,698.0478 |
0.0118 USDT |
0.0113 USDT |
0.0117 USDT |
0.0115 USDT |
| 2022-10-25 |
0.0125 USDT |
1,613,910.2240 |
0.0112 USDT |
0.0111 USDT |
0.0115 USDT |
0.0121 USDT |
| 2022-10-24 |
0.0129 USDT |
541,360.4874 |
0.0133 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2022-10-23 |
0.0131 USDT |
856,010.8961 |
0.0128 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2022-10-22 |
0.0136 USDT |
444,683.3749 |
0.0134 USDT |
0.0131 USDT |
0.0133 USDT |
0.0133 USDT |
| 2022-10-21 |
0.0149 USDT |
494,583.0657 |
0.0140 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2022-10-20 |
0.0142 USDT |
1,199,301.7991 |
0.0141 USDT |
0.0141 USDT |
0.0146 USDT |
0.0149 USDT |
| 2022-10-19 |
0.0130 USDT |
804,897.9308 |
0.0134 USDT |
0.0132 USDT |
0.0134 USDT |
0.0136 USDT |
| 2022-10-18 |
0.0122 USDT |
931,806.9706 |
0.0130 USDT |
0.0123 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-10-17 |
0.0120 USDT |
771,643.4706 |
0.0117 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2022-10-16 |
0.0129 USDT |
1,170,914.4870 |
0.0128 USDT |
0.0120 USDT |
0.0123 USDT |
0.0122 USDT |
| 2022-10-15 |
0.0139 USDT |
529,890.9517 |
0.0137 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2022-10-14 |
0.0129 USDT |
940,542.7289 |
0.0134 USDT |
0.0134 USDT |
0.0141 USDT |
0.0144 USDT |
| 2022-10-13 |
0.0150 USDT |
639,783.5596 |
0.0134 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2022-10-12 |
0.0129 USDT |
534,155.1828 |
0.0131 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2022-10-11 |
0.0127 USDT |
707,301.7423 |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0134 USDT |
| 2022-10-10 |
0.0112 USDT |
1,307,047.9731 |
0.0110 USDT |
0.0104 USDT |
0.0108 USDT |
0.0111 USDT |
| 2022-10-09 |
0.0113 USDT |
573,955.5856 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2022-10-08 |
0.0113 USDT |
457,645.4972 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0120 USDT |
| 2022-10-07 |
0.0111 USDT |
576,349.9848 |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2022-10-06 |
0.0105 USDT |
834,989.3315 |
0.0107 USDT |
0.0107 USDT |
0.0109 USDT |
0.0111 USDT |
| 2022-10-05 |
0.0107 USDT |
1,579,665.6183 |
0.0104 USDT |
0.0099 USDT |
0.0102 USDT |
0.0103 USDT |
| 2022-10-04 |
0.0116 USDT |
1,109,405.9659 |
0.0109 USDT |
0.0106 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-10-03 |
0.0137 USDT |
837,381.7235 |
0.0134 USDT |
0.0128 USDT |
0.0130 USDT |
0.0128 USDT |
| 2022-10-02 |
0.0129 USDT |
1,020,339.8565 |
0.0131 USDT |
0.0128 USDT |
0.0130 USDT |
0.0138 USDT |
| 2022-10-01 |
0.0122 USDT |
571,560.6535 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2022-09-30 |
0.0113 USDT |
1,010,727.7587 |
0.0122 USDT |
0.0118 USDT |
0.0121 USDT |
0.0118 USDT |
| 2022-09-29 |
0.0113 USDT |
1,495,849.3870 |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-09-28 |
0.0103 USDT |
2,109,264.6530 |
0.0107 USDT |
0.0104 USDT |
0.0110 USDT |
0.0109 USDT |
| 2022-09-27 |
0.0106 USDT |
2,470,634.9753 |
0.0104 USDT |
0.0102 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-09-26 |
0.0122 USDT |
1,156,417.2736 |
0.0117 USDT |
0.0113 USDT |
0.0117 USDT |
0.0117 USDT |
| 2022-09-25 |
0.0121 USDT |
1,760,512.4424 |
0.0117 USDT |
0.0114 USDT |
0.0121 USDT |
0.0121 USDT |
| 2022-09-24 |
0.0133 USDT |
1,417,828.4265 |
0.0123 USDT |
0.0121 USDT |
0.0125 USDT |
0.0130 USDT |
| 2022-09-23 |
0.0165 USDT |
1,603,342.7503 |
0.0168 USDT |
0.0158 USDT |
0.0161 USDT |
0.0160 USDT |
| 2022-09-22 |
0.0182 USDT |
1,140,205.3000 |
0.0176 USDT |
0.0164 USDT |
0.0170 USDT |
0.0167 USDT |
| 2022-09-21 |
0.0186 USDT |
2,826,037.4633 |
0.0174 USDT |
0.0157 USDT |
0.0182 USDT |
0.0211 USDT |
| 2022-09-20 |
0.0175 USDT |
1,278,095.0080 |
0.0174 USDT |
0.0173 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-09-19 |
0.0167 USDT |
1,011,958.3503 |
0.0173 USDT |
0.0160 USDT |
0.0165 USDT |
0.0164 USDT |
| 2022-09-18 |
0.0133 USDT |
1,635,604.8733 |
0.0140 USDT |
0.0134 USDT |
0.0139 USDT |
0.0156 USDT |