Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-22 |
0.1261 USDT |
280,000.2645 |
0.1277 USDT |
0.1081 USDT |
0.1195 USDT |
0.1164 USDT |
| 2023-10-21 |
0.1675 USDT |
125,209.7217 |
0.1405 USDT |
0.1405 USDT |
0.1460 USDT |
0.1458 USDT |
| 2023-10-20 |
0.2456 USDT |
36,942.6712 |
0.2361 USDT |
0.2316 USDT |
0.2371 USDT |
0.2392 USDT |
| 2023-10-19 |
0.2646 USDT |
30,556.7960 |
0.2659 USDT |
0.2651 USDT |
0.2689 USDT |
0.2724 USDT |
| 2023-10-18 |
0.2645 USDT |
29,176.8313 |
0.2628 USDT |
0.2572 USDT |
0.2628 USDT |
0.2668 USDT |
| 2023-10-17 |
0.2604 USDT |
31,038.2975 |
0.2643 USDT |
0.2643 USDT |
0.2715 USDT |
0.2708 USDT |
| 2023-10-16 |
0.2518 USDT |
53,524.7483 |
0.2532 USDT |
0.2453 USDT |
0.2540 USDT |
0.2522 USDT |
| 2023-10-15 |
0.2683 USDT |
46,106.0418 |
0.2682 USDT |
0.2491 USDT |
0.2608 USDT |
0.2608 USDT |
| 2023-10-14 |
0.2796 USDT |
18,978.2655 |
0.2768 USDT |
0.2703 USDT |
0.2752 USDT |
0.2757 USDT |
| 2023-10-13 |
0.2883 USDT |
62,917.4936 |
0.2948 USDT |
0.2674 USDT |
0.2825 USDT |
0.2825 USDT |
| 2023-10-12 |
0.2848 USDT |
38,397.9964 |
0.2957 USDT |
0.2892 USDT |
0.2919 USDT |
0.2915 USDT |
| 2023-10-11 |
0.2968 USDT |
54,580.5943 |
0.2821 USDT |
0.2758 USDT |
0.2805 USDT |
0.2780 USDT |
| 2023-10-10 |
0.3371 USDT |
26,749.9439 |
0.3400 USDT |
0.3195 USDT |
0.3245 USDT |
0.3221 USDT |
| 2023-10-09 |
0.3319 USDT |
37,077.5270 |
0.3324 USDT |
0.3308 USDT |
0.3400 USDT |
0.3394 USDT |
| 2023-10-08 |
0.3355 USDT |
30,200.5948 |
0.3164 USDT |
0.3062 USDT |
0.3115 USDT |
0.3112 USDT |
| 2023-10-07 |
0.3739 USDT |
18,958.0818 |
0.3639 USDT |
0.3633 USDT |
0.3689 USDT |
0.3677 USDT |
| 2023-10-06 |
0.4041 USDT |
27,621.6477 |
0.3753 USDT |
0.3631 USDT |
0.3745 USDT |
0.3669 USDT |
| 2023-10-05 |
0.4405 USDT |
42,419.6954 |
0.4216 USDT |
0.4215 USDT |
0.4438 USDT |
0.4395 USDT |
| 2023-10-04 |
0.5019 USDT |
56,720.5220 |
0.4920 USDT |
0.4411 USDT |
0.4649 USDT |
0.4650 USDT |
| 2023-10-03 |
0.5268 USDT |
38,399.2216 |
0.5147 USDT |
0.5130 USDT |
0.5307 USDT |
0.5257 USDT |
| 2023-10-02 |
0.5000 USDT |
35,826.3924 |
0.5503 USDT |
0.5331 USDT |
0.5513 USDT |
0.5705 USDT |
| 2023-10-01 |
0.4594 USDT |
34,117.2512 |
0.4766 USDT |
0.4736 USDT |
0.4946 USDT |
0.5019 USDT |
| 2023-09-30 |
0.4499 USDT |
19,968.7316 |
0.4453 USDT |
0.4335 USDT |
0.4428 USDT |
0.4358 USDT |
| 2023-09-29 |
0.5093 USDT |
46,107.3739 |
0.5024 USDT |
0.4601 USDT |
0.4766 USDT |
0.4750 USDT |
| 2023-09-28 |
0.5222 USDT |
36,693.5670 |
0.5039 USDT |
0.4681 USDT |
0.5035 USDT |
0.5061 USDT |
| 2023-09-27 |
0.5766 USDT |
27,482.1602 |
0.5733 USDT |
0.5425 USDT |
0.5501 USDT |
0.5501 USDT |
| 2023-09-26 |
0.6149 USDT |
27,211.0550 |
0.6487 USDT |
0.5985 USDT |
0.6213 USDT |
0.6257 USDT |
| 2023-09-25 |
0.6633 USDT |
25,809.8752 |
0.6258 USDT |
0.5954 USDT |
0.6071 USDT |
0.6068 USDT |
| 2023-09-24 |
0.7031 USDT |
20,080.0615 |
0.7071 USDT |
0.6896 USDT |
0.7139 USDT |
0.7263 USDT |
| 2023-09-23 |
0.7410 USDT |
29,824.7803 |
0.7722 USDT |
0.6831 USDT |
0.7041 USDT |
0.6967 USDT |
| 2023-09-22 |
0.8465 USDT |
19,291.5744 |
0.8389 USDT |
0.7663 USDT |
0.7956 USDT |
0.7900 USDT |
| 2023-09-21 |
0.8368 USDT |
8,912.7024 |
0.8507 USDT |
0.8430 USDT |
0.8585 USDT |
0.8652 USDT |
| 2023-09-20 |
0.8112 USDT |
25,026.9549 |
0.7973 USDT |
0.7563 USDT |
0.7907 USDT |
0.7821 USDT |
| 2023-09-19 |
0.8687 USDT |
15,888.6736 |
0.8208 USDT |
0.8066 USDT |
0.8376 USDT |
0.8476 USDT |
| 2023-09-18 |
0.9526 USDT |
23,972.3164 |
0.8615 USDT |
0.8522 USDT |
0.8886 USDT |
0.9298 USDT |
| 2023-09-17 |
1.1483 USDT |
7,268.9439 |
1.1543 USDT |
1.1509 USDT |
1.1866 USDT |
1.2206 USDT |
| 2023-09-16 |
1.1005 USDT |
4,507.4909 |
1.1368 USDT |
1.1257 USDT |
1.1390 USDT |
1.1434 USDT |
| 2023-09-15 |
1.1570 USDT |
8,357.4866 |
1.1519 USDT |
1.0606 USDT |
1.0808 USDT |
1.0722 USDT |
| 2023-09-14 |
1.2379 USDT |
7,124.2623 |
1.2087 USDT |
1.1741 USDT |
1.1889 USDT |
1.1808 USDT |
| 2023-09-13 |
1.2970 USDT |
7,777.2688 |
1.2932 USDT |
1.2623 USDT |
1.2864 USDT |
1.2977 USDT |
| 2023-09-12 |
1.3354 USDT |
6,869.5912 |
1.3152 USDT |
1.2954 USDT |
1.3148 USDT |
1.3094 USDT |
| 2023-09-11 |
1.3693 USDT |
9,478.7160 |
1.3988 USDT |
1.3838 USDT |
1.4115 USDT |
1.4380 USDT |
| 2023-09-10 |
1.2789 USDT |
6,058.1982 |
1.2889 USDT |
1.2678 USDT |
1.2898 USDT |
1.3009 USDT |
| 2023-09-09 |
1.1800 USDT |
4,161.2795 |
1.2066 USDT |
1.1863 USDT |
1.2046 USDT |
1.2111 USDT |
| 2023-09-08 |
1.1540 USDT |
4,412.7923 |
1.1782 USDT |
1.1600 USDT |
1.1711 USDT |
1.1691 USDT |
| 2023-09-07 |
1.1456 USDT |
9,904.5100 |
1.1584 USDT |
1.0602 USDT |
1.1230 USDT |
1.1019 USDT |
| 2023-09-06 |
1.2213 USDT |
16,068.7400 |
1.2352 USDT |
1.1375 USDT |
1.1835 USDT |
1.1631 USDT |
| 2023-09-05 |
1.3094 USDT |
4,694.2851 |
1.2617 USDT |
1.2489 USDT |
1.2580 USDT |
1.2561 USDT |
| 2023-09-04 |
1.3165 USDT |
8,947.0753 |
1.3465 USDT |
1.3117 USDT |
1.3370 USDT |
1.3375 USDT |
| 2023-09-03 |
1.3562 USDT |
5,669.5817 |
1.3603 USDT |
1.3216 USDT |
1.3519 USDT |
1.3514 USDT |