Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |