Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.0298 USDT |
1,732,348.5126 |
0.0266 USDT |
0.0245 USDT |
0.0263 USDT |
0.0258 USDT |
| 2022-07-28 |
0.0412 USDT |
621,675.3527 |
0.0382 USDT |
0.0350 USDT |
0.0356 USDT |
0.0356 USDT |
| 2022-07-27 |
0.0515 USDT |
309,172.8323 |
0.0448 USDT |
0.0429 USDT |
0.0442 USDT |
0.0430 USDT |
| 2022-07-26 |
0.0559 USDT |
316,316.1232 |
0.0592 USDT |
0.0573 USDT |
0.0594 USDT |
0.0593 USDT |
| 2022-07-25 |
0.0451 USDT |
380,545.1816 |
0.0467 USDT |
0.0458 USDT |
0.0472 USDT |
0.0489 USDT |
| 2022-07-24 |
0.0417 USDT |
452,300.0969 |
0.0411 USDT |
0.0379 USDT |
0.0404 USDT |
0.0404 USDT |
| 2022-07-23 |
0.0465 USDT |
444,795.8769 |
0.0483 USDT |
0.0460 USDT |
0.0467 USDT |
0.0463 USDT |
| 2022-07-22 |
0.0427 USDT |
312,875.7148 |
0.0476 USDT |
0.0457 USDT |
0.0468 USDT |
0.0472 USDT |
| 2022-07-21 |
0.0469 USDT |
336,771.4904 |
0.0450 USDT |
0.0428 USDT |
0.0437 USDT |
0.0446 USDT |
| 2022-07-20 |
0.0397 USDT |
644,945.4800 |
0.0420 USDT |
0.0411 USDT |
0.0428 USDT |
0.0460 USDT |
| 2022-07-19 |
0.0446 USDT |
524,321.2125 |
0.0404 USDT |
0.0389 USDT |
0.0400 USDT |
0.0406 USDT |
| 2022-07-18 |
0.0507 USDT |
506,701.2282 |
0.0507 USDT |
0.0461 USDT |
0.0481 USDT |
0.0468 USDT |
| 2022-07-17 |
0.0594 USDT |
205,245.4548 |
0.0622 USDT |
0.0601 USDT |
0.0620 USDT |
0.0608 USDT |
| 2022-07-16 |
0.0656 USDT |
249,284.5578 |
0.0613 USDT |
0.0584 USDT |
0.0604 USDT |
0.0601 USDT |
| 2022-07-15 |
0.0677 USDT |
356,901.3316 |
0.0637 USDT |
0.0622 USDT |
0.0669 USDT |
0.0662 USDT |
| 2022-07-14 |
0.0724 USDT |
152,975.1925 |
0.0665 USDT |
0.0652 USDT |
0.0683 USDT |
0.0703 USDT |
| 2022-07-13 |
0.0817 USDT |
104,365.2197 |
0.0787 USDT |
0.0757 USDT |
0.0777 USDT |
0.0775 USDT |
| 2022-07-12 |
0.0770 USDT |
241,133.9923 |
0.0727 USDT |
0.0727 USDT |
0.0750 USDT |
0.0805 USDT |
| 2022-07-11 |
0.0744 USDT |
248,314.4054 |
0.0713 USDT |
0.0702 USDT |
0.0728 USDT |
0.0822 USDT |
| 2022-07-10 |
0.0736 USDT |
110,178.7953 |
0.0765 USDT |
0.0756 USDT |
0.0771 USDT |
0.0790 USDT |
| 2022-07-09 |
0.0690 USDT |
175,622.7746 |
0.0692 USDT |
0.0645 USDT |
0.0673 USDT |
0.0671 USDT |
| 2022-07-08 |
0.0674 USDT |
191,333.3034 |
0.0693 USDT |
0.0674 USDT |
0.0698 USDT |
0.0720 USDT |
| 2022-07-07 |
0.0694 USDT |
258,006.7481 |
0.0630 USDT |
0.0616 USDT |
0.0642 USDT |
0.0647 USDT |
| 2022-07-06 |
0.0777 USDT |
242,347.2251 |
0.0798 USDT |
0.0752 USDT |
0.0778 USDT |
0.0773 USDT |
| 2022-07-05 |
0.0789 USDT |
213,297.2268 |
0.0858 USDT |
0.0733 USDT |
0.0769 USDT |
0.0745 USDT |
| 2022-07-04 |
0.0840 USDT |
132,778.0392 |
0.0799 USDT |
0.0785 USDT |
0.0809 USDT |
0.0795 USDT |
| 2022-07-03 |
0.0887 USDT |
146,838.0813 |
0.0848 USDT |
0.0835 USDT |
0.0852 USDT |
0.0850 USDT |
| 2022-07-02 |
0.0906 USDT |
139,377.1185 |
0.0881 USDT |
0.0841 USDT |
0.0868 USDT |
0.0853 USDT |
| 2022-07-01 |
0.0920 USDT |
204,653.8213 |
0.0918 USDT |
0.0866 USDT |
0.0925 USDT |
0.0917 USDT |
| 2022-06-30 |
0.0971 USDT |
323,160.8133 |
0.0960 USDT |
0.0912 USDT |
0.0972 USDT |
0.1025 USDT |
| 2022-06-29 |
0.0895 USDT |
212,949.1192 |
0.0923 USDT |
0.0834 USDT |
0.0889 USDT |
0.0890 USDT |
| 2022-06-28 |
0.0792 USDT |
213,173.2072 |
0.0874 USDT |
0.0836 USDT |
0.0851 USDT |
0.0902 USDT |
| 2022-06-27 |
0.0797 USDT |
223,741.7264 |
0.0845 USDT |
0.0814 USDT |
0.0834 USDT |
0.0833 USDT |
| 2022-06-26 |
0.0674 USDT |
302,730.4356 |
0.0730 USDT |
0.0660 USDT |
0.0691 USDT |
0.0686 USDT |
| 2022-06-25 |
0.0697 USDT |
273,717.3052 |
0.0749 USDT |
0.0645 USDT |
0.0667 USDT |
0.0651 USDT |
| 2022-06-24 |
0.0719 USDT |
330,127.1862 |
0.0734 USDT |
0.0641 USDT |
0.0681 USDT |
0.0650 USDT |
| 2022-06-23 |
0.0819 USDT |
240,586.8261 |
0.0794 USDT |
0.0751 USDT |
0.0776 USDT |
0.0756 USDT |
| 2022-06-22 |
0.0895 USDT |
262,295.4812 |
0.0889 USDT |
0.0886 USDT |
0.0923 USDT |
0.0969 USDT |
| 2022-06-21 |
0.0770 USDT |
367,242.1583 |
0.0756 USDT |
0.0752 USDT |
0.0790 USDT |
0.0866 USDT |
| 2022-06-20 |
0.0960 USDT |
340,430.1952 |
0.0894 USDT |
0.0841 USDT |
0.0898 USDT |
0.0895 USDT |
| 2022-06-19 |
0.1267 USDT |
368,807.2050 |
0.1035 USDT |
0.0962 USDT |
0.1063 USDT |
0.1039 USDT |
| 2022-06-18 |
0.1632 USDT |
306,531.5270 |
0.1738 USDT |
0.1550 USDT |
0.1637 USDT |
0.1602 USDT |
| 2022-06-17 |
0.1293 USDT |
157,024.5111 |
0.1310 USDT |
0.1256 USDT |
0.1307 USDT |
0.1303 USDT |
| 2022-06-16 |
0.1227 USDT |
375,365.8549 |
0.1232 USDT |
0.1163 USDT |
0.1268 USDT |
0.1386 USDT |
| 2022-06-15 |
0.1474 USDT |
579,948.1244 |
0.1224 USDT |
0.0966 USDT |
0.1069 USDT |
0.1020 USDT |
| 2022-06-14 |
0.1908 USDT |
327,759.5021 |
0.1563 USDT |
0.1362 USDT |
0.1669 USDT |
0.1427 USDT |
| 2022-06-13 |
0.2729 USDT |
192,270.0835 |
0.2463 USDT |
0.2058 USDT |
0.2396 USDT |
0.2698 USDT |
| 2022-06-12 |
0.1893 USDT |
149,696.4339 |
0.1785 USDT |
0.1698 USDT |
0.1786 USDT |
0.1944 USDT |
| 2022-06-11 |
0.1399 USDT |
123,685.5140 |
0.1660 USDT |
0.1600 USDT |
0.1661 USDT |
0.1722 USDT |
| 2022-06-10 |
0.0944 USDT |
208,079.7301 |
0.1116 USDT |
0.1065 USDT |
0.1119 USDT |
0.1137 USDT |