Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.0136 USDT |
1,206,088.7302 |
0.0130 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2022-09-16 |
0.0154 USDT |
1,072,621.1867 |
0.0153 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2022-09-15 |
0.0177 USDT |
1,243,359.7310 |
0.0175 USDT |
0.0159 USDT |
0.0171 USDT |
0.0161 USDT |
| 2022-09-14 |
0.0180 USDT |
812,962.6294 |
0.0171 USDT |
0.0162 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-09-13 |
0.0169 USDT |
1,181,648.9739 |
0.0187 USDT |
0.0183 USDT |
0.0188 USDT |
0.0193 USDT |
| 2022-09-12 |
0.0145 USDT |
871,953.4942 |
0.0154 USDT |
0.0150 USDT |
0.0154 USDT |
0.0156 USDT |
| 2022-09-11 |
0.0148 USDT |
1,351,846.2223 |
0.0148 USDT |
0.0140 USDT |
0.0148 USDT |
0.0144 USDT |
| 2022-09-10 |
0.0158 USDT |
1,079,237.8722 |
0.0151 USDT |
0.0144 USDT |
0.0150 USDT |
0.0151 USDT |
| 2022-09-09 |
0.0160 USDT |
642,136.2445 |
0.0165 USDT |
0.0162 USDT |
0.0165 USDT |
0.0163 USDT |
| 2022-09-08 |
0.0203 USDT |
694,859.9181 |
0.0192 USDT |
0.0181 USDT |
0.0185 USDT |
0.0185 USDT |
| 2022-09-07 |
0.0251 USDT |
879,622.0285 |
0.0235 USDT |
0.0213 USDT |
0.0219 USDT |
0.0213 USDT |
| 2022-09-06 |
0.0214 USDT |
1,552,579.8352 |
0.0212 USDT |
0.0210 USDT |
0.0217 USDT |
0.0263 USDT |
| 2022-09-05 |
0.0213 USDT |
582,411.3587 |
0.0210 USDT |
0.0200 USDT |
0.0203 USDT |
0.0203 USDT |
| 2022-09-04 |
0.0232 USDT |
658,816.8432 |
0.0217 USDT |
0.0209 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-09-03 |
0.0251 USDT |
490,592.9326 |
0.0255 USDT |
0.0253 USDT |
0.0259 USDT |
0.0257 USDT |
| 2022-09-02 |
0.0244 USDT |
1,191,083.2002 |
0.0222 USDT |
0.0216 USDT |
0.0222 USDT |
0.0256 USDT |
| 2022-09-01 |
0.0288 USDT |
579,959.2887 |
0.0287 USDT |
0.0261 USDT |
0.0267 USDT |
0.0263 USDT |
| 2022-08-31 |
0.0277 USDT |
806,874.4926 |
0.0285 USDT |
0.0271 USDT |
0.0276 USDT |
0.0272 USDT |
| 2022-08-30 |
0.0290 USDT |
349,658.4816 |
0.0315 USDT |
0.0286 USDT |
0.0290 USDT |
0.0290 USDT |
| 2022-08-29 |
0.0324 USDT |
224,556.3475 |
0.0304 USDT |
0.0286 USDT |
0.0292 USDT |
0.0291 USDT |
| 2022-08-28 |
0.0315 USDT |
379,173.6642 |
0.0307 USDT |
0.0306 USDT |
0.0315 USDT |
0.0327 USDT |
| 2022-08-27 |
0.0316 USDT |
478,281.8661 |
0.0324 USDT |
0.0308 USDT |
0.0316 USDT |
0.0311 USDT |
| 2022-08-26 |
0.0273 USDT |
493,275.1252 |
0.0300 USDT |
0.0293 USDT |
0.0300 USDT |
0.0320 USDT |
| 2022-08-25 |
0.0242 USDT |
442,549.4613 |
0.0254 USDT |
0.0243 USDT |
0.0247 USDT |
0.0246 USDT |
| 2022-08-24 |
0.0246 USDT |
368,700.1267 |
0.0236 USDT |
0.0229 USDT |
0.0236 USDT |
0.0235 USDT |
| 2022-08-23 |
0.0257 USDT |
451,861.1820 |
0.0241 USDT |
0.0236 USDT |
0.0243 USDT |
0.0239 USDT |
| 2022-08-22 |
0.0283 USDT |
571,672.1033 |
0.0286 USDT |
0.0275 USDT |
0.0287 USDT |
0.0281 USDT |
| 2022-08-21 |
0.0272 USDT |
742,983.2815 |
0.0262 USDT |
0.0254 USDT |
0.0264 USDT |
0.0262 USDT |
| 2022-08-20 |
0.0279 USDT |
959,402.4308 |
0.0275 USDT |
0.0273 USDT |
0.0283 USDT |
0.0298 USDT |
| 2022-08-19 |
0.0252 USDT |
544,289.7651 |
0.0270 USDT |
0.0263 USDT |
0.0274 USDT |
0.0269 USDT |
| 2022-08-18 |
0.0187 USDT |
696,206.7924 |
0.0193 USDT |
0.0189 USDT |
0.0193 USDT |
0.0194 USDT |
| 2022-08-17 |
0.0174 USDT |
1,070,024.9817 |
0.0184 USDT |
0.0181 USDT |
0.0188 USDT |
0.0191 USDT |
| 2022-08-16 |
0.0161 USDT |
592,939.2383 |
0.0162 USDT |
0.0162 USDT |
0.0165 USDT |
0.0166 USDT |
| 2022-08-15 |
0.0155 USDT |
1,015,593.1118 |
0.0157 USDT |
0.0153 USDT |
0.0158 USDT |
0.0158 USDT |
| 2022-08-14 |
0.0142 USDT |
896,308.1285 |
0.0150 USDT |
0.0149 USDT |
0.0154 USDT |
0.0154 USDT |
| 2022-08-13 |
0.0133 USDT |
756,045.0211 |
0.0136 USDT |
0.0134 USDT |
0.0137 USDT |
0.0138 USDT |
| 2022-08-12 |
0.0140 USDT |
803,544.4097 |
0.0136 USDT |
0.0132 USDT |
0.0135 USDT |
0.0133 USDT |
| 2022-08-11 |
0.0146 USDT |
1,113,283.5680 |
0.0145 USDT |
0.0139 USDT |
0.0146 USDT |
0.0148 USDT |
| 2022-08-10 |
0.0161 USDT |
1,186,634.6531 |
0.0140 USDT |
0.0138 USDT |
0.0147 USDT |
0.0146 USDT |
| 2022-08-09 |
0.0175 USDT |
1,220,195.4713 |
0.0160 USDT |
0.0158 USDT |
0.0166 USDT |
0.0164 USDT |
| 2022-08-08 |
0.0182 USDT |
1,242,324.5586 |
0.0183 USDT |
0.0172 USDT |
0.0181 USDT |
0.0175 USDT |
| 2022-08-07 |
0.0233 USDT |
890,158.0269 |
0.0227 USDT |
0.0198 USDT |
0.0205 USDT |
0.0203 USDT |
| 2022-08-06 |
0.0237 USDT |
314,807.7714 |
0.0239 USDT |
0.0236 USDT |
0.0239 USDT |
0.0239 USDT |
| 2022-08-05 |
0.0263 USDT |
457,671.5514 |
0.0262 USDT |
0.0247 USDT |
0.0258 USDT |
0.0249 USDT |
| 2022-08-04 |
0.0298 USDT |
351,902.1924 |
0.0306 USDT |
0.0300 USDT |
0.0308 USDT |
0.0309 USDT |
| 2022-08-03 |
0.0297 USDT |
348,498.7093 |
0.0279 USDT |
0.0275 USDT |
0.0280 USDT |
0.0284 USDT |
| 2022-08-02 |
0.0319 USDT |
460,250.3094 |
0.0313 USDT |
0.0306 USDT |
0.0316 USDT |
0.0316 USDT |
| 2022-08-01 |
0.0277 USDT |
482,371.4974 |
0.0292 USDT |
0.0283 USDT |
0.0293 USDT |
0.0292 USDT |
| 2022-07-31 |
0.0259 USDT |
769,591.2449 |
0.0255 USDT |
0.0238 USDT |
0.0255 USDT |
0.0258 USDT |
| 2022-07-30 |
0.0262 USDT |
894,535.3705 |
0.0247 USDT |
0.0247 USDT |
0.0262 USDT |
0.0267 USDT |