Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.2925 USDT |
404,068.2056 |
0.3764 USDT |
0.2120 USDT |
0.3837 USDT |
0.2244 USDT |
| 2022-11-03 |
0.3613 USDT |
308,096.7663 |
0.4248 USDT |
0.3289 USDT |
0.4322 USDT |
0.3560 USDT |
| 2022-11-02 |
0.3760 USDT |
330,134.2235 |
0.3879 USDT |
0.3426 USDT |
0.4299 USDT |
0.3522 USDT |
| 2022-11-01 |
0.3809 USDT |
85,684.8873 |
0.3638 USDT |
0.3514 USDT |
0.4033 USDT |
0.3862 USDT |
| 2022-10-31 |
0.3417 USDT |
178,035.4405 |
0.3719 USDT |
0.2981 USDT |
0.3920 USDT |
0.3777 USDT |
| 2022-10-30 |
0.3958 USDT |
92,744.7215 |
0.3948 USDT |
0.3671 USDT |
0.4196 USDT |
0.3797 USDT |
| 2022-10-29 |
0.4638 USDT |
52,904.1296 |
0.5008 USDT |
0.4190 USDT |
0.5086 USDT |
0.4220 USDT |
| 2022-10-28 |
0.5377 USDT |
69,655.0996 |
0.5593 USDT |
0.4898 USDT |
0.5755 USDT |
0.4942 USDT |
| 2022-10-27 |
0.5011 USDT |
46,752.5787 |
0.4967 USDT |
0.4599 USDT |
0.5260 USDT |
0.5152 USDT |
| 2022-10-26 |
0.5018 USDT |
132,962.9658 |
0.5199 USDT |
0.4754 USDT |
0.5299 USDT |
0.5023 USDT |
| 2022-10-25 |
0.5371 USDT |
115,654.3937 |
0.5617 USDT |
0.4753 USDT |
0.5862 USDT |
0.5290 USDT |
| 2022-10-24 |
0.5502 USDT |
123,458.1606 |
0.5233 USDT |
0.5223 USDT |
0.5854 USDT |
0.5593 USDT |
| 2022-10-23 |
0.5560 USDT |
71,717.9403 |
0.5690 USDT |
0.5345 USDT |
0.5929 USDT |
0.5407 USDT |
| 2022-10-22 |
0.5819 USDT |
49,449.8786 |
0.5884 USDT |
0.5605 USDT |
0.6112 USDT |
0.5776 USDT |
| 2022-10-21 |
0.6430 USDT |
161,195.8149 |
0.6321 USDT |
0.5966 USDT |
0.6917 USDT |
0.5966 USDT |
| 2022-10-20 |
0.5993 USDT |
177,645.5948 |
0.6020 USDT |
0.5554 USDT |
0.6497 USDT |
0.6357 USDT |
| 2022-10-19 |
0.5545 USDT |
112,683.3657 |
0.5240 USDT |
0.5233 USDT |
0.5739 USDT |
0.5666 USDT |
| 2022-10-18 |
0.5145 USDT |
117,078.9851 |
0.4840 USDT |
0.4761 USDT |
0.5487 USDT |
0.5458 USDT |
| 2022-10-17 |
0.5030 USDT |
101,014.5588 |
0.5187 USDT |
0.4802 USDT |
0.5397 USDT |
0.4823 USDT |
| 2022-10-16 |
0.5517 USDT |
51,548.8552 |
0.5990 USDT |
0.5279 USDT |
0.5990 USDT |
0.5415 USDT |
| 2022-10-15 |
0.5958 USDT |
37,067.5326 |
0.5899 USDT |
0.5722 USDT |
0.6102 USDT |
0.5898 USDT |
| 2022-10-14 |
0.5438 USDT |
151,310.5250 |
0.5601 USDT |
0.5008 USDT |
0.6278 USDT |
0.5989 USDT |
| 2022-10-13 |
0.6146 USDT |
156,943.2605 |
0.5353 USDT |
0.5353 USDT |
0.7243 USDT |
0.5824 USDT |
| 2022-10-12 |
0.5307 USDT |
35,785.6720 |
0.5435 USDT |
0.5050 USDT |
0.5461 USDT |
0.5269 USDT |
| 2022-10-11 |
0.5162 USDT |
167,530.0199 |
0.4985 USDT |
0.4896 USDT |
0.5376 USDT |
0.5316 USDT |
| 2022-10-10 |
0.4561 USDT |
98,433.3988 |
0.4446 USDT |
0.4283 USDT |
0.4868 USDT |
0.4370 USDT |
| 2022-10-09 |
0.4616 USDT |
62,227.6374 |
0.4808 USDT |
0.4420 USDT |
0.4880 USDT |
0.4535 USDT |
| 2022-10-08 |
0.4628 USDT |
63,891.1295 |
0.4546 USDT |
0.4446 USDT |
0.4779 USDT |
0.4753 USDT |
| 2022-10-07 |
0.4478 USDT |
234,649.8466 |
0.4492 USDT |
0.4215 USDT |
0.4762 USDT |
0.4533 USDT |
| 2022-10-06 |
0.4208 USDT |
73,842.7343 |
0.4105 USDT |
0.4019 USDT |
0.4433 USDT |
0.4367 USDT |
| 2022-10-05 |
0.4341 USDT |
144,098.4945 |
0.4381 USDT |
0.4152 USDT |
0.4590 USDT |
0.4201 USDT |
| 2022-10-04 |
0.4568 USDT |
238,760.6960 |
0.5220 USDT |
0.4190 USDT |
0.5236 USDT |
0.4379 USDT |
| 2022-10-03 |
0.5567 USDT |
157,132.9145 |
0.5737 USDT |
0.5188 USDT |
0.5961 USDT |
0.5348 USDT |
| 2022-10-02 |
0.5361 USDT |
122,995.2789 |
0.5156 USDT |
0.4860 USDT |
0.5792 USDT |
0.5704 USDT |
| 2022-10-01 |
0.4909 USDT |
74,632.5116 |
0.4842 USDT |
0.4697 USDT |
0.5100 USDT |
0.5052 USDT |
| 2022-09-30 |
0.4615 USDT |
151,426.8130 |
0.4322 USDT |
0.4304 USDT |
0.4950 USDT |
0.4843 USDT |
| 2022-09-29 |
0.4562 USDT |
278,588.4264 |
0.4501 USDT |
0.4256 USDT |
0.4849 USDT |
0.4440 USDT |
| 2022-09-28 |
0.3986 USDT |
692,400.5644 |
0.4072 USDT |
0.3380 USDT |
0.4489 USDT |
0.4266 USDT |
| 2022-09-27 |
0.4216 USDT |
508,169.7190 |
0.4347 USDT |
0.3606 USDT |
0.4762 USDT |
0.4017 USDT |
| 2022-09-26 |
0.4720 USDT |
273,062.8495 |
0.4406 USDT |
0.4304 USDT |
0.5087 USDT |
0.4540 USDT |
| 2022-09-25 |
0.4410 USDT |
287,414.7339 |
0.4893 USDT |
0.4015 USDT |
0.4949 USDT |
0.4532 USDT |
| 2022-09-24 |
0.4991 USDT |
91,731.9764 |
0.5266 USDT |
0.4666 USDT |
0.5444 USDT |
0.4666 USDT |
| 2022-09-23 |
0.6088 USDT |
133,392.7831 |
0.6113 USDT |
0.5702 USDT |
0.6512 USDT |
0.6403 USDT |
| 2022-09-22 |
0.6919 USDT |
66,757.4830 |
0.7647 USDT |
0.6312 USDT |
0.7779 USDT |
0.6734 USDT |
| 2022-09-21 |
0.6913 USDT |
57,657.7430 |
0.7089 USDT |
0.6522 USDT |
0.7410 USDT |
0.6773 USDT |
| 2022-09-20 |
0.6652 USDT |
121,705.5354 |
0.6055 USDT |
0.5927 USDT |
0.7200 USDT |
0.6951 USDT |
| 2022-09-19 |
0.5966 USDT |
170,374.0924 |
0.5546 USDT |
0.5114 USDT |
0.6658 USDT |
0.6028 USDT |
| 2022-09-18 |
0.4851 USDT |
89,605.6787 |
0.4616 USDT |
0.4537 USDT |
0.5225 USDT |
0.4981 USDT |
| 2022-09-17 |
0.4951 USDT |
74,614.0974 |
0.5530 USDT |
0.4671 USDT |
0.5531 USDT |
0.4841 USDT |
| 2022-09-16 |
0.5704 USDT |
88,418.0972 |
0.5850 USDT |
0.5260 USDT |
0.6121 USDT |
0.5736 USDT |