Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.2911 USDT |
21,246.3975 |
0.2863 USDT |
0.2821 USDT |
0.3001 USDT |
0.2878 USDT |
| 2022-12-23 |
0.2802 USDT |
75,042.7043 |
0.2761 USDT |
0.2700 USDT |
0.2876 USDT |
0.2853 USDT |
| 2022-12-22 |
0.2853 USDT |
44,376.0051 |
0.2816 USDT |
0.2703 USDT |
0.2965 USDT |
0.2940 USDT |
| 2022-12-21 |
0.2810 USDT |
45,214.4814 |
0.2743 USDT |
0.2723 USDT |
0.2934 USDT |
0.2894 USDT |
| 2022-12-20 |
0.2836 USDT |
90,817.7932 |
0.3129 USDT |
0.2618 USDT |
0.3187 USDT |
0.2826 USDT |
| 2022-12-19 |
0.2946 USDT |
96,495.8225 |
0.2906 USDT |
0.2752 USDT |
0.3082 USDT |
0.3044 USDT |
| 2022-12-18 |
0.2842 USDT |
39,425.1200 |
0.2764 USDT |
0.2761 USDT |
0.2969 USDT |
0.2834 USDT |
| 2022-12-17 |
0.2898 USDT |
92,997.8728 |
0.3019 USDT |
0.2741 USDT |
0.3179 USDT |
0.2910 USDT |
| 2022-12-16 |
0.2733 USDT |
184,484.2634 |
0.2393 USDT |
0.2266 USDT |
0.3109 USDT |
0.3082 USDT |
| 2022-12-15 |
0.2238 USDT |
62,897.6583 |
0.2142 USDT |
0.2124 USDT |
0.2357 USDT |
0.2336 USDT |
| 2022-12-14 |
0.2036 USDT |
68,848.4375 |
0.1933 USDT |
0.1923 USDT |
0.2159 USDT |
0.2143 USDT |
| 2022-12-13 |
0.2038 USDT |
307,195.0850 |
0.2167 USDT |
0.1843 USDT |
0.2386 USDT |
0.2001 USDT |
| 2022-12-12 |
0.2253 USDT |
121,145.2330 |
0.2178 USDT |
0.2157 USDT |
0.2400 USDT |
0.2184 USDT |
| 2022-12-11 |
0.2061 USDT |
41,551.7667 |
0.2042 USDT |
0.1943 USDT |
0.2204 USDT |
0.2160 USDT |
| 2022-12-10 |
0.2057 USDT |
96,265.5105 |
0.2035 USDT |
0.1983 USDT |
0.2180 USDT |
0.2019 USDT |
| 2022-12-09 |
0.1966 USDT |
160,739.1149 |
0.1911 USDT |
0.1875 USDT |
0.2085 USDT |
0.2049 USDT |
| 2022-12-08 |
0.2038 USDT |
87,675.4108 |
0.2035 USDT |
0.1974 USDT |
0.2124 USDT |
0.1978 USDT |
| 2022-12-07 |
0.1959 USDT |
109,333.0026 |
0.1801 USDT |
0.1784 USDT |
0.2050 USDT |
0.2033 USDT |
| 2022-12-06 |
0.1706 USDT |
220,223.4217 |
0.1700 USDT |
0.1643 USDT |
0.1855 USDT |
0.1830 USDT |
| 2022-12-05 |
0.1654 USDT |
354,230.6051 |
0.1597 USDT |
0.1500 USDT |
0.1770 USDT |
0.1702 USDT |
| 2022-12-04 |
0.1670 USDT |
153,964.0976 |
0.1725 USDT |
0.1623 USDT |
0.1768 USDT |
0.1632 USDT |
| 2022-12-03 |
0.1608 USDT |
202,200.4603 |
0.1512 USDT |
0.1490 USDT |
0.1693 USDT |
0.1669 USDT |
| 2022-12-02 |
0.1519 USDT |
275,197.9410 |
0.1463 USDT |
0.1444 USDT |
0.1600 USDT |
0.1537 USDT |
| 2022-12-01 |
0.1520 USDT |
308,416.7525 |
0.1475 USDT |
0.1440 USDT |
0.1592 USDT |
0.1511 USDT |
| 2022-11-30 |
0.1571 USDT |
566,740.2102 |
0.1737 USDT |
0.1420 USDT |
0.1754 USDT |
0.1475 USDT |
| 2022-11-29 |
0.1705 USDT |
704,455.5480 |
0.1821 USDT |
0.1601 USDT |
0.1867 USDT |
0.1755 USDT |
| 2022-11-28 |
0.2196 USDT |
1,539,194.1781 |
0.2114 USDT |
0.1725 USDT |
0.2450 USDT |
0.1881 USDT |
| 2022-11-27 |
0.1949 USDT |
362,474.1563 |
0.1921 USDT |
0.1821 USDT |
0.2090 USDT |
0.2005 USDT |
| 2022-11-26 |
0.2001 USDT |
345,751.6626 |
0.2230 USDT |
0.1843 USDT |
0.2252 USDT |
0.1882 USDT |
| 2022-11-25 |
0.2296 USDT |
251,957.3719 |
0.2260 USDT |
0.2114 USDT |
0.2424 USDT |
0.2230 USDT |
| 2022-11-24 |
0.2314 USDT |
443,153.6157 |
0.2372 USDT |
0.2114 USDT |
0.2494 USDT |
0.2234 USDT |
| 2022-11-23 |
0.2639 USDT |
513,977.4463 |
0.2749 USDT |
0.2288 USDT |
0.2864 USDT |
0.2327 USDT |
| 2022-11-22 |
0.3309 USDT |
563,443.3801 |
0.3840 USDT |
0.2686 USDT |
0.4099 USDT |
0.2850 USDT |
| 2022-11-21 |
0.4155 USDT |
196,797.3667 |
0.4064 USDT |
0.3865 USDT |
0.4544 USDT |
0.4235 USDT |
| 2022-11-20 |
0.3601 USDT |
54,056.9582 |
0.3418 USDT |
0.3276 USDT |
0.3810 USDT |
0.3705 USDT |
| 2022-11-19 |
0.3505 USDT |
28,899.0187 |
0.3359 USDT |
0.3359 USDT |
0.3685 USDT |
0.3400 USDT |
| 2022-11-18 |
0.3260 USDT |
108,862.3603 |
0.3259 USDT |
0.3015 USDT |
0.3544 USDT |
0.3389 USDT |
| 2022-11-17 |
0.3421 USDT |
168,644.9386 |
0.3304 USDT |
0.3094 USDT |
0.3700 USDT |
0.3225 USDT |
| 2022-11-16 |
0.3203 USDT |
101,881.8002 |
0.3026 USDT |
0.2844 USDT |
0.3499 USDT |
0.3327 USDT |
| 2022-11-15 |
0.3009 USDT |
139,168.6234 |
0.3239 USDT |
0.2672 USDT |
0.3371 USDT |
0.3086 USDT |
| 2022-11-14 |
0.3770 USDT |
273,046.3905 |
0.3651 USDT |
0.3000 USDT |
0.4392 USDT |
0.3587 USDT |
| 2022-11-13 |
0.3403 USDT |
174,167.3894 |
0.3349 USDT |
0.2941 USDT |
0.3649 USDT |
0.3648 USDT |
| 2022-11-12 |
0.3074 USDT |
389,073.3253 |
0.2519 USDT |
0.2499 USDT |
0.3477 USDT |
0.3330 USDT |
| 2022-11-11 |
0.2647 USDT |
476,337.9227 |
0.2335 USDT |
0.2196 USDT |
0.3063 USDT |
0.2541 USDT |
| 2022-11-10 |
0.3081 USDT |
949,134.0293 |
0.4307 USDT |
0.2087 USDT |
0.4545 USDT |
0.2367 USDT |
| 2022-11-09 |
0.3671 USDT |
722,946.7759 |
0.2791 USDT |
0.2573 USDT |
0.4773 USDT |
0.4269 USDT |
| 2022-11-08 |
0.2387 USDT |
2,679,838.4006 |
0.1932 USDT |
0.1585 USDT |
0.3495 USDT |
0.2899 USDT |
| 2022-11-07 |
0.2264 USDT |
345,601.3110 |
0.2724 USDT |
0.1602 USDT |
0.2925 USDT |
0.1876 USDT |
| 2022-11-06 |
0.2329 USDT |
213,419.9143 |
0.2284 USDT |
0.2183 USDT |
0.2499 USDT |
0.2434 USDT |
| 2022-11-05 |
0.2222 USDT |
289,248.3006 |
0.2230 USDT |
0.2022 USDT |
0.2372 USDT |
0.2177 USDT |