Identifier on Kucoin: LINK3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.1858 USDT |
2,004,757.4202 |
0.2059 USDT |
0.1563 USDT |
0.2122 USDT |
0.1670 USDT |
| 2022-02-26 |
0.1988 USDT |
1,888,690.6530 |
0.1917 USDT |
0.1811 USDT |
0.2199 USDT |
0.2025 USDT |
| 2022-02-25 |
0.1719 USDT |
2,444,909.9782 |
0.1556 USDT |
0.1487 USDT |
0.1954 USDT |
0.1954 USDT |
| 2022-02-24 |
0.1285 USDT |
5,233,865.3370 |
0.1789 USDT |
0.1033 USDT |
0.2018 USDT |
0.1386 USDT |
| 2022-02-23 |
0.2192 USDT |
1,451,096.6445 |
0.2099 USDT |
0.1986 USDT |
0.2385 USDT |
0.2072 USDT |
| 2022-02-22 |
0.1979 USDT |
1,043,977.8765 |
0.1891 USDT |
0.1704 USDT |
0.2232 USDT |
0.2046 USDT |
| 2022-02-21 |
0.2510 USDT |
941,232.9734 |
0.2467 USDT |
0.2137 USDT |
0.2814 USDT |
0.2323 USDT |
| 2022-02-20 |
0.2572 USDT |
751,953.8733 |
0.2960 USDT |
0.2354 USDT |
0.2976 USDT |
0.2558 USDT |
| 2022-02-19 |
0.2881 USDT |
650,554.3702 |
0.2792 USDT |
0.2610 USDT |
0.3151 USDT |
0.2932 USDT |
| 2022-02-18 |
0.3034 USDT |
1,039,616.8837 |
0.3051 USDT |
0.2717 USDT |
0.3299 USDT |
0.2833 USDT |
| 2022-02-17 |
0.3638 USDT |
1,231,822.0393 |
0.4158 USDT |
0.2959 USDT |
0.4504 USDT |
0.3046 USDT |
| 2022-02-16 |
0.4058 USDT |
814,225.6893 |
0.4342 USDT |
0.3727 USDT |
0.4388 USDT |
0.4194 USDT |
| 2022-02-15 |
0.3919 USDT |
1,196,446.0807 |
0.3439 USDT |
0.3375 USDT |
0.4170 USDT |
0.4104 USDT |
| 2022-02-14 |
0.3255 USDT |
565,272.2998 |
0.3258 USDT |
0.2959 USDT |
0.3564 USDT |
0.3131 USDT |
| 2022-02-13 |
0.3473 USDT |
480,095.1921 |
0.3470 USDT |
0.3179 USDT |
0.3695 USDT |
0.3336 USDT |
| 2022-02-12 |
0.3519 USDT |
766,907.3007 |
0.3611 USDT |
0.3210 USDT |
0.3800 USDT |
0.3505 USDT |
| 2022-02-11 |
0.4485 USDT |
933,034.0678 |
0.4686 USDT |
0.3757 USDT |
0.4935 USDT |
0.3847 USDT |
| 2022-02-10 |
0.5198 USDT |
1,109,945.4540 |
0.5796 USDT |
0.4596 USDT |
0.5828 USDT |
0.4869 USDT |
| 2022-02-09 |
0.5467 USDT |
549,382.6738 |
0.5545 USDT |
0.4960 USDT |
0.5956 USDT |
0.5786 USDT |
| 2022-02-08 |
0.5633 USDT |
1,027,302.9393 |
0.5982 USDT |
0.4916 USDT |
0.6677 USDT |
0.5077 USDT |
| 2022-02-07 |
0.5868 USDT |
1,097,430.2077 |
0.5299 USDT |
0.4908 USDT |
0.6478 USDT |
0.6129 USDT |
| 2022-02-06 |
0.5033 USDT |
753,764.5466 |
0.5081 USDT |
0.4560 USDT |
0.5404 USDT |
0.5117 USDT |
| 2022-02-05 |
0.5141 USDT |
1,013,791.6039 |
0.4832 USDT |
0.4786 USDT |
0.5536 USDT |
0.5081 USDT |
| 2022-02-04 |
0.4235 USDT |
1,286,718.2935 |
0.3953 USDT |
0.3785 USDT |
0.4826 USDT |
0.4826 USDT |
| 2022-02-03 |
0.3591 USDT |
955,071.2652 |
0.3624 USDT |
0.3266 USDT |
0.3899 USDT |
0.3719 USDT |
| 2022-02-02 |
0.4209 USDT |
1,134,406.3308 |
0.4615 USDT |
0.3488 USDT |
0.4930 USDT |
0.3764 USDT |
| 2022-02-01 |
0.4869 USDT |
1,464,285.3177 |
0.4737 USDT |
0.4480 USDT |
0.5380 USDT |
0.4700 USDT |
| 2022-01-31 |
0.4643 USDT |
2,123,595.6785 |
0.5291 USDT |
0.4138 USDT |
0.5336 USDT |
0.4795 USDT |
| 2022-01-30 |
0.4831 USDT |
1,232,953.0747 |
0.4122 USDT |
0.3982 USDT |
0.5295 USDT |
0.4670 USDT |
| 2022-01-29 |
0.4140 USDT |
902,383.6706 |
0.4053 USDT |
0.3916 USDT |
0.4492 USDT |
0.4260 USDT |
| 2022-01-28 |
0.3571 USDT |
1,402,429.3694 |
0.3457 USDT |
0.3144 USDT |
0.3931 USDT |
0.3832 USDT |
| 2022-01-27 |
0.3286 USDT |
1,648,107.8904 |
0.3445 USDT |
0.2825 USDT |
0.3771 USDT |
0.3003 USDT |
| 2022-01-26 |
0.3809 USDT |
1,777,526.5351 |
0.3642 USDT |
0.3063 USDT |
0.4620 USDT |
0.3518 USDT |
| 2022-01-25 |
0.3558 USDT |
887,817.1163 |
0.3733 USDT |
0.2857 USDT |
0.4062 USDT |
0.3936 USDT |
| 2022-01-24 |
0.3325 USDT |
1,137,006.2123 |
0.5063 USDT |
0.2487 USDT |
0.5063 USDT |
0.3416 USDT |
| 2022-01-23 |
0.4543 USDT |
733,982.8325 |
0.4422 USDT |
0.3853 USDT |
0.5217 USDT |
0.4050 USDT |
| 2022-01-22 |
0.4723 USDT |
1,414,388.2709 |
0.6443 USDT |
0.3267 USDT |
0.7011 USDT |
0.4615 USDT |
| 2022-01-21 |
0.9875 USDT |
844,136.8776 |
1.1011 USDT |
0.8111 USDT |
1.1954 USDT |
0.8600 USDT |
| 2022-01-20 |
1.5154 USDT |
255,151.6305 |
1.3765 USDT |
1.3296 USDT |
1.6432 USDT |
1.4865 USDT |
| 2022-01-19 |
1.4879 USDT |
310,679.5327 |
1.6891 USDT |
1.2950 USDT |
1.7606 USDT |
1.3738 USDT |
| 2022-01-18 |
1.7029 USDT |
292,208.3993 |
1.8946 USDT |
1.4577 USDT |
2.0077 USDT |
1.7330 USDT |
| 2022-01-17 |
2.0456 USDT |
286,699.7533 |
2.3583 USDT |
1.7243 USDT |
2.3833 USDT |
1.8910 USDT |
| 2022-01-16 |
2.4054 USDT |
260,209.0237 |
2.2690 USDT |
2.1418 USDT |
2.6361 USDT |
2.4084 USDT |
| 2022-01-15 |
2.4244 USDT |
263,269.0686 |
2.4306 USDT |
2.3000 USDT |
2.5798 USDT |
2.3433 USDT |
| 2022-01-14 |
2.1695 USDT |
311,249.6717 |
2.2217 USDT |
1.9531 USDT |
2.3620 USDT |
2.2047 USDT |
| 2022-01-13 |
2.4305 USDT |
439,903.8812 |
2.7887 USDT |
2.0687 USDT |
2.7904 USDT |
2.1836 USDT |
| 2022-01-12 |
2.7147 USDT |
468,618.6650 |
2.7619 USDT |
2.4500 USDT |
2.9722 USDT |
2.8200 USDT |
| 2022-01-11 |
2.8961 USDT |
566,814.5390 |
3.2181 USDT |
2.5101 USDT |
3.4499 USDT |
2.9300 USDT |
| 2022-01-10 |
2.8705 USDT |
623,524.0603 |
3.0735 USDT |
2.2500 USDT |
3.3840 USDT |
2.9287 USDT |
| 2022-01-09 |
2.9559 USDT |
572,650.5785 |
2.4229 USDT |
2.3560 USDT |
3.3939 USDT |
3.1806 USDT |