Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0177 USDT |
3,257,666.5043 |
0.0161 USDT |
0.0159 USDT |
0.0202 USDT |
0.0199 USDT |
| 2023-10-01 |
0.0164 USDT |
1,303,382.6856 |
0.0155 USDT |
0.0150 USDT |
0.0177 USDT |
0.0176 USDT |
| 2023-09-30 |
0.0158 USDT |
1,474,863.2630 |
0.0171 USDT |
0.0151 USDT |
0.0171 USDT |
0.0157 USDT |
| 2023-09-29 |
0.0174 USDT |
1,759,184.3823 |
0.0179 USDT |
0.0161 USDT |
0.0188 USDT |
0.0172 USDT |
| 2023-09-28 |
0.0181 USDT |
2,475,726.6178 |
0.0194 USDT |
0.0163 USDT |
0.0197 USDT |
0.0176 USDT |
| 2023-09-27 |
0.0196 USDT |
1,395,863.4813 |
0.0217 USDT |
0.0173 USDT |
0.0224 USDT |
0.0191 USDT |
| 2023-09-26 |
0.0213 USDT |
1,265,105.4630 |
0.0207 USDT |
0.0203 USDT |
0.0226 USDT |
0.0210 USDT |
| 2023-09-25 |
0.0233 USDT |
2,648,828.6475 |
0.0267 USDT |
0.0204 USDT |
0.0272 USDT |
0.0210 USDT |
| 2023-09-24 |
0.0249 USDT |
718,941.5440 |
0.0245 USDT |
0.0239 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-09-23 |
0.0260 USDT |
891,403.7341 |
0.0271 USDT |
0.0243 USDT |
0.0276 USDT |
0.0246 USDT |
| 2023-09-22 |
0.0293 USDT |
825,289.9937 |
0.0313 USDT |
0.0272 USDT |
0.0322 USDT |
0.0283 USDT |
| 2023-09-21 |
0.0311 USDT |
1,334,696.8271 |
0.0285 USDT |
0.0280 USDT |
0.0324 USDT |
0.0309 USDT |
| 2023-09-20 |
0.0292 USDT |
456,139.8702 |
0.0291 USDT |
0.0268 USDT |
0.0303 USDT |
0.0295 USDT |
| 2023-09-19 |
0.0295 USDT |
1,350,857.3171 |
0.0335 USDT |
0.0279 USDT |
0.0341 USDT |
0.0297 USDT |
| 2023-09-18 |
0.0320 USDT |
3,362,622.6003 |
0.0429 USDT |
0.0298 USDT |
0.0429 USDT |
0.0320 USDT |
| 2023-09-17 |
0.0424 USDT |
13,579.6719 |
0.0410 USDT |
0.0410 USDT |
0.0431 USDT |
0.0428 USDT |
| 2023-09-16 |
0.0383 USDT |
16,733.5465 |
0.0383 USDT |
0.0374 USDT |
0.0410 USDT |
0.0400 USDT |
| 2023-09-15 |
0.0407 USDT |
34,146.7397 |
0.0411 USDT |
0.0388 USDT |
0.0432 USDT |
0.0388 USDT |
| 2023-09-14 |
0.0440 USDT |
14,794.7047 |
0.0454 USDT |
0.0419 USDT |
0.0458 USDT |
0.0421 USDT |
| 2023-09-13 |
0.0460 USDT |
77,329.0202 |
0.0473 USDT |
0.0440 USDT |
0.0475 USDT |
0.0466 USDT |
| 2023-09-12 |
0.0467 USDT |
42,713.8257 |
0.0505 USDT |
0.0443 USDT |
0.0511 USDT |
0.0469 USDT |
| 2023-09-11 |
0.0492 USDT |
107,208.3650 |
0.0464 USDT |
0.0464 USDT |
0.0531 USDT |
0.0514 USDT |
| 2023-09-10 |
0.0453 USDT |
214,485.2600 |
0.0436 USDT |
0.0435 USDT |
0.0472 USDT |
0.0453 USDT |
| 2023-09-09 |
0.0426 USDT |
364,050.2791 |
0.0409 USDT |
0.0409 USDT |
0.0434 USDT |
0.0428 USDT |
| 2023-09-08 |
0.0414 USDT |
411,731.8819 |
0.0387 USDT |
0.0387 USDT |
0.0437 USDT |
0.0413 USDT |
| 2023-09-07 |
0.0400 USDT |
578,326.9289 |
0.0410 USDT |
0.0384 USDT |
0.0423 USDT |
0.0402 USDT |
| 2023-09-06 |
0.0425 USDT |
486,341.8713 |
0.0439 USDT |
0.0396 USDT |
0.0450 USDT |
0.0417 USDT |
| 2023-09-05 |
0.0459 USDT |
405,034.4146 |
0.0470 USDT |
0.0437 USDT |
0.0493 USDT |
0.0440 USDT |
| 2023-09-04 |
0.0468 USDT |
604,990.9477 |
0.0468 USDT |
0.0432 USDT |
0.0483 USDT |
0.0480 USDT |
| 2023-09-03 |
0.0469 USDT |
231,313.9839 |
0.0481 USDT |
0.0459 USDT |
0.0482 USDT |
0.0470 USDT |
| 2023-09-02 |
0.0483 USDT |
547,364.5583 |
0.0489 USDT |
0.0473 USDT |
0.0498 USDT |
0.0488 USDT |
| 2023-09-01 |
0.0489 USDT |
735,340.4490 |
0.0500 USDT |
0.0467 USDT |
0.0521 USDT |
0.0498 USDT |
| 2023-08-31 |
0.0505 USDT |
212,705.9212 |
0.0496 USDT |
0.0461 USDT |
0.0530 USDT |
0.0505 USDT |
| 2023-08-30 |
0.0470 USDT |
70,873.8770 |
0.0436 USDT |
0.0435 USDT |
0.0497 USDT |
0.0487 USDT |
| 2023-08-29 |
0.0460 USDT |
377,301.7636 |
0.0480 USDT |
0.0406 USDT |
0.0518 USDT |
0.0429 USDT |
| 2023-08-28 |
0.0496 USDT |
246,677.5238 |
0.0476 USDT |
0.0473 USDT |
0.0513 USDT |
0.0496 USDT |
| 2023-08-27 |
0.0482 USDT |
14,386.9309 |
0.0480 USDT |
0.0474 USDT |
0.0493 USDT |
0.0481 USDT |
| 2023-08-26 |
0.0480 USDT |
3,329.9099 |
0.0479 USDT |
0.0476 USDT |
0.0493 USDT |
0.0493 USDT |
| 2023-08-25 |
0.0484 USDT |
53,858.3382 |
0.0468 USDT |
0.0467 USDT |
0.0501 USDT |
0.0492 USDT |
| 2023-08-24 |
0.0444 USDT |
102,935.9660 |
0.0413 USDT |
0.0410 USDT |
0.0480 USDT |
0.0470 USDT |
| 2023-08-23 |
0.0420 USDT |
354,593.6397 |
0.0458 USDT |
0.0395 USDT |
0.0466 USDT |
0.0409 USDT |
| 2023-08-22 |
0.0478 USDT |
113,748.2256 |
0.0458 USDT |
0.0438 USDT |
0.0510 USDT |
0.0464 USDT |
| 2023-08-21 |
0.0453 USDT |
266,120.8790 |
0.0437 USDT |
0.0435 USDT |
0.0481 USDT |
0.0444 USDT |
| 2023-08-20 |
0.0452 USDT |
190,659.1942 |
0.0449 USDT |
0.0438 USDT |
0.0461 USDT |
0.0444 USDT |
| 2023-08-19 |
0.0455 USDT |
435,604.6411 |
0.0437 USDT |
0.0430 USDT |
0.0465 USDT |
0.0461 USDT |
| 2023-08-18 |
0.0444 USDT |
601,442.1351 |
0.0445 USDT |
0.0427 USDT |
0.0463 USDT |
0.0448 USDT |
| 2023-08-17 |
0.0373 USDT |
386,369.8863 |
0.0358 USDT |
0.0343 USDT |
0.0392 USDT |
0.0388 USDT |
| 2023-08-16 |
0.0345 USDT |
977,746.3516 |
0.0317 USDT |
0.0317 USDT |
0.0376 USDT |
0.0366 USDT |
| 2023-08-15 |
0.0292 USDT |
1,230,977.1275 |
0.0282 USDT |
0.0275 USDT |
0.0334 USDT |
0.0322 USDT |
| 2023-08-14 |
0.0275 USDT |
979,739.4535 |
0.0284 USDT |
0.0250 USDT |
0.0287 USDT |
0.0277 USDT |