Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.1680 USDT |
154,925.2385 |
0.1754 USDT |
0.1405 USDT |
0.1883 USDT |
0.1553 USDT |
| 2023-01-24 |
0.1600 USDT |
192,119.3447 |
0.1520 USDT |
0.1409 USDT |
0.1837 USDT |
0.1750 USDT |
| 2023-01-23 |
0.1491 USDT |
189,286.1671 |
0.1547 USDT |
0.1383 USDT |
0.1636 USDT |
0.1511 USDT |
| 2023-01-22 |
0.1526 USDT |
139,103.3206 |
0.1647 USDT |
0.1321 USDT |
0.1693 USDT |
0.1408 USDT |
| 2023-01-21 |
0.1556 USDT |
135,842.0733 |
0.1565 USDT |
0.1471 USDT |
0.1643 USDT |
0.1539 USDT |
| 2023-01-20 |
0.1954 USDT |
58,375.1611 |
0.1956 USDT |
0.1846 USDT |
0.2050 USDT |
0.1858 USDT |
| 2023-01-19 |
0.2085 USDT |
161,153.9859 |
0.2162 USDT |
0.1940 USDT |
0.2178 USDT |
0.1972 USDT |
| 2023-01-18 |
0.1912 USDT |
113,549.5445 |
0.1763 USDT |
0.1633 USDT |
0.2200 USDT |
0.2084 USDT |
| 2023-01-17 |
0.1776 USDT |
96,614.3954 |
0.1921 USDT |
0.1617 USDT |
0.1969 USDT |
0.1777 USDT |
| 2023-01-16 |
0.1855 USDT |
120,498.9540 |
0.1879 USDT |
0.1665 USDT |
0.2100 USDT |
0.1832 USDT |
| 2023-01-15 |
0.1821 USDT |
111,511.8806 |
0.1730 USDT |
0.1705 USDT |
0.1979 USDT |
0.1874 USDT |
| 2023-01-14 |
0.1812 USDT |
247,630.2862 |
0.1962 USDT |
0.1529 USDT |
0.2070 USDT |
0.1785 USDT |
| 2023-01-13 |
0.2239 USDT |
43,305.8511 |
0.2199 USDT |
0.2058 USDT |
0.2338 USDT |
0.2091 USDT |
| 2023-01-12 |
0.2287 USDT |
106,037.1057 |
0.2302 USDT |
0.2165 USDT |
0.2502 USDT |
0.2220 USDT |
| 2023-01-11 |
0.2581 USDT |
30,231.5100 |
0.2478 USDT |
0.2422 USDT |
0.2672 USDT |
0.2561 USDT |
| 2023-01-10 |
0.2495 USDT |
91,907.7214 |
0.2595 USDT |
0.2310 USDT |
0.2700 USDT |
0.2467 USDT |
| 2023-01-09 |
0.2520 USDT |
139,314.9752 |
0.2704 USDT |
0.2301 USDT |
0.2789 USDT |
0.2534 USDT |
| 2023-01-08 |
0.2940 USDT |
43,929.0619 |
0.2906 USDT |
0.2831 USDT |
0.3039 USDT |
0.2929 USDT |
| 2023-01-07 |
0.2982 USDT |
51,621.0967 |
0.3105 USDT |
0.2920 USDT |
0.3130 USDT |
0.2999 USDT |
| 2023-01-06 |
0.3247 USDT |
35,442.1836 |
0.3225 USDT |
0.3085 USDT |
0.3432 USDT |
0.3141 USDT |
| 2023-01-05 |
0.3107 USDT |
40,326.4663 |
0.3003 USDT |
0.2976 USDT |
0.3205 USDT |
0.3082 USDT |
| 2023-01-04 |
0.3000 USDT |
65,058.6281 |
0.3310 USDT |
0.2874 USDT |
0.3310 USDT |
0.3083 USDT |
| 2023-01-03 |
0.3242 USDT |
51,341.5044 |
0.3200 USDT |
0.3122 USDT |
0.3392 USDT |
0.3350 USDT |
| 2023-01-02 |
0.3195 USDT |
96,285.8792 |
0.3276 USDT |
0.3057 USDT |
0.3442 USDT |
0.3181 USDT |
| 2023-01-01 |
0.3338 USDT |
44,982.0867 |
0.3472 USDT |
0.3258 USDT |
0.3528 USDT |
0.3318 USDT |
| 2022-12-31 |
0.3527 USDT |
64,707.6391 |
0.3629 USDT |
0.3304 USDT |
0.3765 USDT |
0.3437 USDT |
| 2022-12-30 |
0.3556 USDT |
118,944.1789 |
0.3385 USDT |
0.3284 USDT |
0.3709 USDT |
0.3571 USDT |
| 2022-12-29 |
0.3341 USDT |
148,485.7286 |
0.3221 USDT |
0.3150 USDT |
0.3549 USDT |
0.3352 USDT |
| 2022-12-28 |
0.3130 USDT |
190,733.2386 |
0.2894 USDT |
0.2887 USDT |
0.3300 USDT |
0.3262 USDT |
| 2022-12-27 |
0.2863 USDT |
82,124.5323 |
0.2724 USDT |
0.2651 USDT |
0.2954 USDT |
0.2903 USDT |
| 2022-12-26 |
0.2781 USDT |
53,231.3984 |
0.2781 USDT |
0.2723 USDT |
0.2851 USDT |
0.2771 USDT |
| 2022-12-25 |
0.2861 USDT |
10,085.3017 |
0.2909 USDT |
0.2781 USDT |
0.2940 USDT |
0.2781 USDT |
| 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 |