Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
0.0873 USDT |
174,852.5249 |
0.0869 USDT |
0.0802 USDT |
0.0926 USDT |
0.0845 USDT |
| 2023-06-23 |
0.0953 USDT |
102,174.1368 |
0.1166 USDT |
0.0797 USDT |
0.1181 USDT |
0.0829 USDT |
| 2023-06-22 |
0.1113 USDT |
161,400.8186 |
0.1187 USDT |
0.1014 USDT |
0.1198 USDT |
0.1167 USDT |
| 2023-06-21 |
0.1262 USDT |
171,031.3602 |
0.1397 USDT |
0.1166 USDT |
0.1421 USDT |
0.1177 USDT |
| 2023-06-20 |
0.1573 USDT |
64,232.3327 |
0.1537 USDT |
0.1436 USDT |
0.1650 USDT |
0.1436 USDT |
| 2023-06-19 |
0.1555 USDT |
55,366.5933 |
0.1526 USDT |
0.1491 USDT |
0.1635 USDT |
0.1531 USDT |
| 2023-06-18 |
0.1439 USDT |
26,554.5004 |
0.1417 USDT |
0.1395 USDT |
0.1561 USDT |
0.1469 USDT |
| 2023-06-17 |
0.1390 USDT |
10,142.2665 |
0.1380 USDT |
0.1321 USDT |
0.1451 USDT |
0.1406 USDT |
| 2023-06-16 |
0.1418 USDT |
25,929.1967 |
0.1394 USDT |
0.1333 USDT |
0.1496 USDT |
0.1390 USDT |
| 2023-06-15 |
0.1407 USDT |
38,430.0057 |
0.1460 USDT |
0.1359 USDT |
0.1500 USDT |
0.1388 USDT |
| 2023-06-14 |
0.1394 USDT |
69,790.6122 |
0.1403 USDT |
0.1240 USDT |
0.1530 USDT |
0.1459 USDT |
| 2023-06-13 |
0.1446 USDT |
43,594.9986 |
0.1512 USDT |
0.1326 USDT |
0.1547 USDT |
0.1444 USDT |
| 2023-06-12 |
0.1565 USDT |
14,627.9282 |
0.1541 USDT |
0.1493 USDT |
0.1639 USDT |
0.1526 USDT |
| 2023-06-11 |
0.1518 USDT |
58,475.4023 |
0.1472 USDT |
0.1432 USDT |
0.1572 USDT |
0.1432 USDT |
| 2023-06-10 |
0.1318 USDT |
238,211.5570 |
0.1058 USDT |
0.1045 USDT |
0.1750 USDT |
0.1548 USDT |
| 2023-06-09 |
0.1068 USDT |
16,325.5064 |
0.1065 USDT |
0.1016 USDT |
0.1093 USDT |
0.1085 USDT |
| 2023-06-08 |
0.1080 USDT |
14,727.2719 |
0.1103 USDT |
0.1040 USDT |
0.1108 USDT |
0.1042 USDT |
| 2023-06-07 |
0.1035 USDT |
23,982.1469 |
0.0956 USDT |
0.0953 USDT |
0.1107 USDT |
0.1104 USDT |
| 2023-06-06 |
0.0995 USDT |
31,536.6362 |
0.1033 USDT |
0.0926 USDT |
0.1064 USDT |
0.0928 USDT |
| 2023-06-05 |
0.0955 USDT |
87,383.6079 |
0.0880 USDT |
0.0880 USDT |
0.1064 USDT |
0.1048 USDT |
| 2023-06-04 |
0.0864 USDT |
4,575.9316 |
0.0904 USDT |
0.0851 USDT |
0.0908 USDT |
0.0851 USDT |
| 2023-06-03 |
0.0900 USDT |
2,576.6100 |
0.0896 USDT |
0.0886 USDT |
0.0917 USDT |
0.0910 USDT |
| 2023-06-02 |
0.0889 USDT |
27,189.3308 |
0.0912 USDT |
0.0868 USDT |
0.0938 USDT |
0.0870 USDT |
| 2023-06-01 |
0.0893 USDT |
12,116.3681 |
0.0890 USDT |
0.0863 USDT |
0.0937 USDT |
0.0922 USDT |
| 2023-05-31 |
0.0866 USDT |
80,622.7573 |
0.0827 USDT |
0.0827 USDT |
0.0904 USDT |
0.0883 USDT |
| 2023-05-30 |
0.0840 USDT |
17,443.3623 |
0.0813 USDT |
0.0809 USDT |
0.0854 USDT |
0.0811 USDT |
| 2023-05-29 |
0.0819 USDT |
24,469.7537 |
0.0808 USDT |
0.0797 USDT |
0.0850 USDT |
0.0820 USDT |
| 2023-05-28 |
0.0865 USDT |
7,702.1003 |
0.0893 USDT |
0.0832 USDT |
0.0893 USDT |
0.0854 USDT |
| 2023-05-27 |
0.0913 USDT |
11,717.1273 |
0.0935 USDT |
0.0902 USDT |
0.0940 USDT |
0.0902 USDT |
| 2023-05-26 |
0.0937 USDT |
18,002.1626 |
0.0971 USDT |
0.0915 USDT |
0.0981 USDT |
0.0928 USDT |
| 2023-05-25 |
0.0969 USDT |
19,962.8229 |
0.0942 USDT |
0.0938 USDT |
0.1009 USDT |
0.0971 USDT |
| 2023-05-24 |
0.0938 USDT |
54,986.9797 |
0.0876 USDT |
0.0876 USDT |
0.0986 USDT |
0.0947 USDT |
| 2023-05-23 |
0.0855 USDT |
7,221.8078 |
0.0859 USDT |
0.0826 USDT |
0.0885 USDT |
0.0883 USDT |
| 2023-05-22 |
0.0859 USDT |
50,499.8200 |
0.0918 USDT |
0.0832 USDT |
0.0936 USDT |
0.0871 USDT |
| 2023-05-21 |
0.0886 USDT |
13,292.1993 |
0.0869 USDT |
0.0859 USDT |
0.0918 USDT |
0.0907 USDT |
| 2023-05-20 |
0.0866 USDT |
6,060.9384 |
0.0871 USDT |
0.0858 USDT |
0.0879 USDT |
0.0877 USDT |
| 2023-05-19 |
0.0871 USDT |
121,386.9738 |
0.0861 USDT |
0.0860 USDT |
0.0886 USDT |
0.0882 USDT |
| 2023-05-18 |
0.0805 USDT |
232,498.1164 |
0.0786 USDT |
0.0776 USDT |
0.0889 USDT |
0.0852 USDT |
| 2023-05-17 |
0.0816 USDT |
190,136.3068 |
0.0820 USDT |
0.0755 USDT |
0.0856 USDT |
0.0787 USDT |
| 2023-05-16 |
0.0825 USDT |
84,065.7020 |
0.0824 USDT |
0.0790 USDT |
0.0846 USDT |
0.0830 USDT |
| 2023-05-15 |
0.0825 USDT |
35,111.5692 |
0.0870 USDT |
0.0793 USDT |
0.0897 USDT |
0.0813 USDT |
| 2023-05-14 |
0.0869 USDT |
28,217.3581 |
0.0878 USDT |
0.0840 USDT |
0.0901 USDT |
0.0865 USDT |
| 2023-05-13 |
0.0841 USDT |
59,661.0951 |
0.0825 USDT |
0.0825 USDT |
0.0877 USDT |
0.0870 USDT |
| 2023-05-12 |
0.0937 USDT |
78,004.0979 |
0.0949 USDT |
0.0845 USDT |
0.1000 USDT |
0.0855 USDT |
| 2023-05-11 |
0.0963 USDT |
153,229.4894 |
0.0861 USDT |
0.0861 USDT |
0.0984 USDT |
0.0956 USDT |
| 2023-05-10 |
0.0879 USDT |
186,477.9941 |
0.0891 USDT |
0.0815 USDT |
0.0958 USDT |
0.0861 USDT |
| 2023-05-09 |
0.0886 USDT |
177,660.0082 |
0.0870 USDT |
0.0843 USDT |
0.0911 USDT |
0.0884 USDT |
| 2023-05-08 |
0.0842 USDT |
375,635.5051 |
0.0761 USDT |
0.0743 USDT |
0.0930 USDT |
0.0864 USDT |
| 2023-05-07 |
0.0750 USDT |
25,152.6330 |
0.0749 USDT |
0.0726 USDT |
0.0760 USDT |
0.0742 USDT |
| 2023-05-06 |
0.0729 USDT |
70,520.6034 |
0.0661 USDT |
0.0656 USDT |
0.0777 USDT |
0.0746 USDT |