Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0060 USDT |
3,761,044.1116 |
0.0058 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-06-26 |
0.0066 USDT |
2,111,220.3398 |
0.0066 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-06-25 |
0.0078 USDT |
2,591,362.4590 |
0.0075 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-06-24 |
0.0095 USDT |
4,084,206.6762 |
0.0094 USDT |
0.0086 USDT |
0.0091 USDT |
0.0087 USDT |
| 2024-06-23 |
0.0098 USDT |
1,672,678.7248 |
0.0098 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-06-22 |
0.0102 USDT |
851,587.4996 |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0102 USDT |
| 2024-06-21 |
0.0100 USDT |
2,791,251.3190 |
0.0099 USDT |
0.0094 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-06-20 |
0.0107 USDT |
1,945,418.3893 |
0.0104 USDT |
0.0101 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-06-19 |
0.0121 USDT |
1,223,866.9236 |
0.0115 USDT |
0.0110 USDT |
0.0113 USDT |
0.0114 USDT |
| 2024-06-18 |
0.0153 USDT |
2,384,053.0758 |
0.0151 USDT |
0.0137 USDT |
0.0145 USDT |
0.0137 USDT |
| 2024-06-17 |
0.0138 USDT |
2,060,906.0930 |
0.0149 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-06-16 |
0.0144 USDT |
1,075,769.3071 |
0.0141 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-06-15 |
0.0160 USDT |
609,198.6089 |
0.0151 USDT |
0.0148 USDT |
0.0149 USDT |
0.0151 USDT |
| 2024-06-14 |
0.0164 USDT |
1,806,455.8893 |
0.0154 USDT |
0.0151 USDT |
0.0158 USDT |
0.0177 USDT |
| 2024-06-13 |
0.0167 USDT |
804,916.2414 |
0.0164 USDT |
0.0161 USDT |
0.0164 USDT |
0.0168 USDT |
| 2024-06-12 |
0.0179 USDT |
1,481,524.6258 |
0.0160 USDT |
0.0154 USDT |
0.0157 USDT |
0.0163 USDT |
| 2024-06-11 |
0.0207 USDT |
581,430.5020 |
0.0220 USDT |
0.0208 USDT |
0.0212 USDT |
0.0212 USDT |
| 2024-06-10 |
0.0199 USDT |
707,375.1881 |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-06-09 |
0.0220 USDT |
377,232.7665 |
0.0213 USDT |
0.0201 USDT |
0.0204 USDT |
0.0201 USDT |
| 2024-06-08 |
0.0237 USDT |
430,660.4069 |
0.0239 USDT |
0.0229 USDT |
0.0235 USDT |
0.0230 USDT |
| 2024-06-07 |
0.0230 USDT |
2,495,075.6095 |
0.0213 USDT |
0.0213 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-06-06 |
0.0224 USDT |
645,045.2981 |
0.0219 USDT |
0.0216 USDT |
0.0218 USDT |
0.0217 USDT |
| 2024-06-05 |
0.0231 USDT |
530,917.7611 |
0.0229 USDT |
0.0219 USDT |
0.0223 USDT |
0.0225 USDT |
| 2024-06-04 |
0.0261 USDT |
582,141.0792 |
0.0253 USDT |
0.0244 USDT |
0.0250 USDT |
0.0247 USDT |
| 2024-06-03 |
0.0267 USDT |
577,120.6789 |
0.0260 USDT |
0.0258 USDT |
0.0270 USDT |
0.0271 USDT |
| 2024-06-02 |
0.0277 USDT |
379,906.6112 |
0.0273 USDT |
0.0271 USDT |
0.0275 USDT |
0.0273 USDT |
| 2024-06-01 |
0.0302 USDT |
405,490.6069 |
0.0289 USDT |
0.0281 USDT |
0.0284 USDT |
0.0284 USDT |
| 2024-05-31 |
0.0351 USDT |
807,279.4737 |
0.0358 USDT |
0.0299 USDT |
0.0316 USDT |
0.0308 USDT |
| 2024-05-30 |
0.0363 USDT |
534,703.4439 |
0.0363 USDT |
0.0352 USDT |
0.0363 USDT |
0.0368 USDT |
| 2024-05-29 |
0.0382 USDT |
776,948.5763 |
0.0351 USDT |
0.0343 USDT |
0.0357 USDT |
0.0370 USDT |
| 2024-05-28 |
0.0447 USDT |
706,996.5150 |
0.0452 USDT |
0.0407 USDT |
0.0416 USDT |
0.0416 USDT |
| 2024-05-27 |
0.0527 USDT |
826,767.0807 |
0.0563 USDT |
0.0428 USDT |
0.0435 USDT |
0.0428 USDT |
| 2024-05-26 |
0.0625 USDT |
148,804.2044 |
0.0639 USDT |
0.0622 USDT |
0.0632 USDT |
0.0623 USDT |
| 2024-05-25 |
0.0710 USDT |
145,175.1517 |
0.0674 USDT |
0.0652 USDT |
0.0666 USDT |
0.0655 USDT |
| 2024-05-24 |
0.0801 USDT |
339,356.2586 |
0.0758 USDT |
0.0712 USDT |
0.0744 USDT |
0.0743 USDT |
| 2024-05-23 |
0.1009 USDT |
503,258.0807 |
0.1014 USDT |
0.0901 USDT |
0.0932 USDT |
0.0924 USDT |
| 2024-05-22 |
0.1071 USDT |
305,997.5231 |
0.1105 USDT |
0.1011 USDT |
0.1057 USDT |
0.1080 USDT |
| 2024-05-21 |
0.1110 USDT |
323,382.7159 |
0.1090 USDT |
0.1055 USDT |
0.1102 USDT |
0.1110 USDT |
| 2024-05-20 |
0.1257 USDT |
363,558.9274 |
0.1265 USDT |
0.1070 USDT |
0.1110 USDT |
0.1071 USDT |
| 2024-05-19 |
0.1430 USDT |
270,265.1565 |
0.1401 USDT |
0.1273 USDT |
0.1332 USDT |
0.1374 USDT |
| 2024-05-18 |
0.1679 USDT |
74,915.9952 |
0.1615 USDT |
0.1583 USDT |
0.1614 USDT |
0.1584 USDT |
| 2024-05-17 |
0.2034 USDT |
213,609.4629 |
0.1750 USDT |
0.1730 USDT |
0.1815 USDT |
0.1813 USDT |
| 2024-05-16 |
0.3041 USDT |
200,282.1065 |
0.3534 USDT |
0.2341 USDT |
0.2588 USDT |
0.2367 USDT |
| 2024-05-15 |
0.4082 USDT |
42,146.9618 |
0.3747 USDT |
0.3493 USDT |
0.3568 USDT |
0.3508 USDT |
| 2024-05-14 |
0.4584 USDT |
35,139.3497 |
0.4619 USDT |
0.4455 USDT |
0.4656 USDT |
0.4630 USDT |
| 2024-05-13 |
0.4885 USDT |
32,509.6685 |
0.4587 USDT |
0.4559 USDT |
0.4664 USDT |
0.4677 USDT |
| 2024-05-12 |
0.5347 USDT |
14,719.6992 |
0.5140 USDT |
0.4999 USDT |
0.5072 USDT |
0.5072 USDT |
| 2024-05-11 |
0.5723 USDT |
20,206.6187 |
0.5675 USDT |
0.5492 USDT |
0.5632 USDT |
0.5731 USDT |
| 2024-05-10 |
0.5621 USDT |
52,663.8273 |
0.5330 USDT |
0.5285 USDT |
0.5391 USDT |
0.5913 USDT |
| 2024-05-09 |
0.6215 USDT |
32,700.9671 |
0.6198 USDT |
0.5618 USDT |
0.5707 USDT |
0.5706 USDT |