Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
0.0674 USDT |
142,089.4001 |
0.0729 USDT |
0.0654 USDT |
0.0761 USDT |
0.0676 USDT |
| 2023-05-04 |
0.0711 USDT |
20,208.4959 |
0.0705 USDT |
0.0689 USDT |
0.0740 USDT |
0.0740 USDT |
| 2023-05-03 |
0.0747 USDT |
194,851.9300 |
0.0751 USDT |
0.0689 USDT |
0.0796 USDT |
0.0701 USDT |
| 2023-05-02 |
0.0770 USDT |
41,692.4528 |
0.0777 USDT |
0.0738 USDT |
0.0793 USDT |
0.0739 USDT |
| 2023-05-01 |
0.0763 USDT |
85,516.7850 |
0.0720 USDT |
0.0717 USDT |
0.0793 USDT |
0.0791 USDT |
| 2023-04-30 |
0.0685 USDT |
63,739.9235 |
0.0680 USDT |
0.0653 USDT |
0.0728 USDT |
0.0728 USDT |
| 2023-04-29 |
0.0694 USDT |
92,197.9532 |
0.0730 USDT |
0.0669 USDT |
0.0738 USDT |
0.0695 USDT |
| 2023-04-28 |
0.0714 USDT |
140,376.0042 |
0.0692 USDT |
0.0688 USDT |
0.0750 USDT |
0.0728 USDT |
| 2023-04-27 |
0.0700 USDT |
548,081.6208 |
0.0741 USDT |
0.0675 USDT |
0.0742 USDT |
0.0694 USDT |
| 2023-04-26 |
0.0695 USDT |
449,986.9773 |
0.0666 USDT |
0.0599 USDT |
0.0803 USDT |
0.0749 USDT |
| 2023-04-25 |
0.0719 USDT |
308,335.1419 |
0.0733 USDT |
0.0659 USDT |
0.0766 USDT |
0.0665 USDT |
| 2023-04-24 |
0.0711 USDT |
447,597.9071 |
0.0720 USDT |
0.0674 USDT |
0.0749 USDT |
0.0721 USDT |
| 2023-04-23 |
0.0746 USDT |
301,164.0424 |
0.0695 USDT |
0.0695 USDT |
0.0788 USDT |
0.0738 USDT |
| 2023-04-22 |
0.0700 USDT |
241,928.6822 |
0.0717 USDT |
0.0679 USDT |
0.0723 USDT |
0.0706 USDT |
| 2023-04-21 |
0.0678 USDT |
672,991.3213 |
0.0620 USDT |
0.0595 USDT |
0.0740 USDT |
0.0738 USDT |
| 2023-04-20 |
0.0583 USDT |
520,683.5176 |
0.0573 USDT |
0.0519 USDT |
0.0636 USDT |
0.0614 USDT |
| 2023-04-19 |
0.0503 USDT |
819,345.4186 |
0.0443 USDT |
0.0439 USDT |
0.0579 USDT |
0.0558 USDT |
| 2023-04-18 |
0.0450 USDT |
1,454,357.6680 |
0.0518 USDT |
0.0400 USDT |
0.0541 USDT |
0.0443 USDT |
| 2023-04-17 |
0.0535 USDT |
1,037,895.8715 |
0.0524 USDT |
0.0494 USDT |
0.0574 USDT |
0.0515 USDT |
| 2023-04-16 |
0.0539 USDT |
333,523.1166 |
0.0540 USDT |
0.0511 USDT |
0.0569 USDT |
0.0524 USDT |
| 2023-04-15 |
0.0593 USDT |
458,344.0020 |
0.0630 USDT |
0.0530 USDT |
0.0671 USDT |
0.0540 USDT |
| 2023-04-14 |
0.0639 USDT |
375,235.0019 |
0.0706 USDT |
0.0581 USDT |
0.0707 USDT |
0.0623 USDT |
| 2023-04-13 |
0.0734 USDT |
70,683.4720 |
0.0782 USDT |
0.0672 USDT |
0.0799 USDT |
0.0705 USDT |
| 2023-04-12 |
0.0780 USDT |
140,330.3508 |
0.0750 USDT |
0.0734 USDT |
0.0819 USDT |
0.0780 USDT |
| 2023-04-11 |
0.0732 USDT |
88,695.9542 |
0.0743 USDT |
0.0715 USDT |
0.0756 USDT |
0.0750 USDT |
| 2023-04-10 |
0.0756 USDT |
145,050.2582 |
0.0782 USDT |
0.0735 USDT |
0.0802 USDT |
0.0740 USDT |
| 2023-04-09 |
0.0820 USDT |
117,785.0900 |
0.0809 USDT |
0.0780 USDT |
0.0849 USDT |
0.0792 USDT |
| 2023-04-08 |
0.0778 USDT |
39,934.1346 |
0.0767 USDT |
0.0762 USDT |
0.0817 USDT |
0.0814 USDT |
| 2023-04-07 |
0.0791 USDT |
131,811.3410 |
0.0788 USDT |
0.0768 USDT |
0.0819 USDT |
0.0773 USDT |
| 2023-04-06 |
0.0779 USDT |
196,516.4546 |
0.0751 USDT |
0.0745 USDT |
0.0813 USDT |
0.0813 USDT |
| 2023-04-05 |
0.0712 USDT |
321,525.9755 |
0.0738 USDT |
0.0665 USDT |
0.0782 USDT |
0.0753 USDT |
| 2023-04-04 |
0.0742 USDT |
153,692.6157 |
0.0785 USDT |
0.0703 USDT |
0.0788 USDT |
0.0723 USDT |
| 2023-04-03 |
0.0769 USDT |
299,468.0578 |
0.0773 USDT |
0.0714 USDT |
0.0833 USDT |
0.0819 USDT |
| 2023-04-02 |
0.0739 USDT |
255,641.8551 |
0.0698 USDT |
0.0698 USDT |
0.0786 USDT |
0.0775 USDT |
| 2023-04-01 |
0.0694 USDT |
234,584.5508 |
0.0681 USDT |
0.0676 USDT |
0.0724 USDT |
0.0692 USDT |
| 2023-03-31 |
0.0715 USDT |
779,364.9865 |
0.0802 USDT |
0.0659 USDT |
0.0803 USDT |
0.0662 USDT |
| 2023-03-30 |
0.0761 USDT |
788,638.0445 |
0.0754 USDT |
0.0705 USDT |
0.0830 USDT |
0.0800 USDT |
| 2023-03-29 |
0.0804 USDT |
382,395.4184 |
0.0922 USDT |
0.0714 USDT |
0.0931 USDT |
0.0743 USDT |
| 2023-03-28 |
0.0964 USDT |
373,120.8894 |
0.0959 USDT |
0.0882 USDT |
0.1010 USDT |
0.0943 USDT |
| 2023-03-27 |
0.0898 USDT |
454,285.7106 |
0.0828 USDT |
0.0823 USDT |
0.1003 USDT |
0.0969 USDT |
| 2023-03-26 |
0.0852 USDT |
132,131.1012 |
0.0893 USDT |
0.0816 USDT |
0.0900 USDT |
0.0837 USDT |
| 2023-03-25 |
0.0886 USDT |
171,372.9511 |
0.0854 USDT |
0.0839 USDT |
0.0932 USDT |
0.0904 USDT |
| 2023-03-24 |
0.0814 USDT |
237,357.9550 |
0.0732 USDT |
0.0714 USDT |
0.0875 USDT |
0.0847 USDT |
| 2023-03-23 |
0.0788 USDT |
208,876.1577 |
0.0894 USDT |
0.0724 USDT |
0.0919 USDT |
0.0763 USDT |
| 2023-03-22 |
0.0818 USDT |
626,569.2452 |
0.0826 USDT |
0.0711 USDT |
0.0967 USDT |
0.0923 USDT |
| 2023-03-21 |
0.0950 USDT |
248,816.2988 |
0.0964 USDT |
0.0801 USDT |
0.1045 USDT |
0.0817 USDT |
| 2023-03-20 |
0.0889 USDT |
503,702.9577 |
0.0952 USDT |
0.0821 USDT |
0.1017 USDT |
0.0969 USDT |
| 2023-03-19 |
0.0932 USDT |
205,697.1636 |
0.1030 USDT |
0.0860 USDT |
0.1036 USDT |
0.0933 USDT |
| 2023-03-18 |
0.0947 USDT |
261,770.2752 |
0.0914 USDT |
0.0889 USDT |
0.1055 USDT |
0.1001 USDT |
| 2023-03-17 |
0.1013 USDT |
270,900.2122 |
0.1214 USDT |
0.0886 USDT |
0.1234 USDT |
0.0900 USDT |