Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.0275 USDT |
187,232.0080 |
0.0273 USDT |
0.0265 USDT |
0.0289 USDT |
0.0285 USDT |
| 2023-08-12 |
0.0270 USDT |
500,696.0834 |
0.0271 USDT |
0.0267 USDT |
0.0278 USDT |
0.0276 USDT |
| 2023-08-11 |
0.0266 USDT |
328,415.5255 |
0.0256 USDT |
0.0255 USDT |
0.0277 USDT |
0.0274 USDT |
| 2023-08-10 |
0.0254 USDT |
919,397.7872 |
0.0254 USDT |
0.0243 USDT |
0.0264 USDT |
0.0259 USDT |
| 2023-08-09 |
0.0248 USDT |
1,418,863.2599 |
0.0277 USDT |
0.0225 USDT |
0.0283 USDT |
0.0252 USDT |
| 2023-08-08 |
0.0282 USDT |
442,560.8472 |
0.0287 USDT |
0.0264 USDT |
0.0291 USDT |
0.0281 USDT |
| 2023-08-07 |
0.0320 USDT |
341,393.6996 |
0.0307 USDT |
0.0302 USDT |
0.0339 USDT |
0.0318 USDT |
| 2023-08-06 |
0.0315 USDT |
352,351.4961 |
0.0295 USDT |
0.0295 USDT |
0.0322 USDT |
0.0321 USDT |
| 2023-08-05 |
0.0313 USDT |
201,894.6974 |
0.0310 USDT |
0.0303 USDT |
0.0315 USDT |
0.0311 USDT |
| 2023-08-04 |
0.0310 USDT |
128,543.3060 |
0.0319 USDT |
0.0300 USDT |
0.0330 USDT |
0.0316 USDT |
| 2023-08-03 |
0.0295 USDT |
389,117.4321 |
0.0288 USDT |
0.0283 USDT |
0.0319 USDT |
0.0315 USDT |
| 2023-08-02 |
0.0267 USDT |
540,244.5296 |
0.0259 USDT |
0.0254 USDT |
0.0288 USDT |
0.0284 USDT |
| 2023-08-01 |
0.0276 USDT |
728,628.1713 |
0.0270 USDT |
0.0265 USDT |
0.0292 USDT |
0.0266 USDT |
| 2023-07-31 |
0.0266 USDT |
712,470.5137 |
0.0269 USDT |
0.0256 USDT |
0.0274 USDT |
0.0266 USDT |
| 2023-07-30 |
0.0251 USDT |
471,628.2918 |
0.0244 USDT |
0.0243 USDT |
0.0282 USDT |
0.0274 USDT |
| 2023-07-29 |
0.0247 USDT |
373,177.5239 |
0.0249 USDT |
0.0244 USDT |
0.0254 USDT |
0.0246 USDT |
| 2023-07-28 |
0.0237 USDT |
550,230.1912 |
0.0233 USDT |
0.0222 USDT |
0.0249 USDT |
0.0245 USDT |
| 2023-07-27 |
0.0232 USDT |
1,243,633.3679 |
0.0258 USDT |
0.0219 USDT |
0.0258 USDT |
0.0233 USDT |
| 2023-07-26 |
0.0278 USDT |
414,529.4032 |
0.0294 USDT |
0.0246 USDT |
0.0306 USDT |
0.0251 USDT |
| 2023-07-25 |
0.0285 USDT |
867,258.4069 |
0.0278 USDT |
0.0268 USDT |
0.0300 USDT |
0.0292 USDT |
| 2023-07-24 |
0.0266 USDT |
1,552,261.4961 |
0.0250 USDT |
0.0250 USDT |
0.0285 USDT |
0.0274 USDT |
| 2023-07-23 |
0.0236 USDT |
1,266,138.0377 |
0.0248 USDT |
0.0228 USDT |
0.0254 USDT |
0.0247 USDT |
| 2023-07-22 |
0.0230 USDT |
2,009,001.7191 |
0.0228 USDT |
0.0206 USDT |
0.0249 USDT |
0.0242 USDT |
| 2023-07-21 |
0.0225 USDT |
3,623,865.9898 |
0.0209 USDT |
0.0205 USDT |
0.0236 USDT |
0.0226 USDT |
| 2023-07-20 |
0.0242 USDT |
6,044,042.7907 |
0.0426 USDT |
0.0218 USDT |
0.0426 USDT |
0.0237 USDT |
| 2023-07-19 |
0.0428 USDT |
171,309.1666 |
0.0426 USDT |
0.0406 USDT |
0.0452 USDT |
0.0415 USDT |
| 2023-07-18 |
0.0412 USDT |
311,717.0406 |
0.0375 USDT |
0.0366 USDT |
0.0453 USDT |
0.0425 USDT |
| 2023-07-17 |
0.0496 USDT |
138,865.8419 |
0.0524 USDT |
0.0416 USDT |
0.0564 USDT |
0.0458 USDT |
| 2023-07-16 |
0.0481 USDT |
65,980.8387 |
0.0469 USDT |
0.0465 USDT |
0.0501 USDT |
0.0482 USDT |
| 2023-07-15 |
0.0462 USDT |
95,126.7026 |
0.0466 USDT |
0.0441 USDT |
0.0483 USDT |
0.0463 USDT |
| 2023-07-14 |
0.0439 USDT |
181,443.2179 |
0.0420 USDT |
0.0384 USDT |
0.0506 USDT |
0.0469 USDT |
| 2023-07-13 |
0.0610 USDT |
843,061.5438 |
0.0732 USDT |
0.0476 USDT |
0.0732 USDT |
0.0485 USDT |