Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
0.6560 USDT |
158,960.1219 |
0.6153 USDT |
0.6056 USDT |
0.7099 USDT |
0.6411 USDT |
| 2022-09-14 |
0.6488 USDT |
143,902.2188 |
0.7380 USDT |
0.5900 USDT |
0.7500 USDT |
0.5942 USDT |
| 2022-09-13 |
0.6385 USDT |
181,424.6100 |
0.5741 USDT |
0.5360 USDT |
0.7368 USDT |
0.7261 USDT |
| 2022-09-12 |
0.5352 USDT |
134,530.7252 |
0.5266 USDT |
0.4798 USDT |
0.6099 USDT |
0.5696 USDT |
| 2022-09-11 |
0.5400 USDT |
80,344.4252 |
0.5492 USDT |
0.5000 USDT |
0.5817 USDT |
0.5350 USDT |
| 2022-09-10 |
0.5699 USDT |
66,148.2140 |
0.5879 USDT |
0.5275 USDT |
0.6158 USDT |
0.5476 USDT |
| 2022-09-09 |
0.5639 USDT |
214,611.0953 |
0.6782 USDT |
0.4934 USDT |
0.6808 USDT |
0.5972 USDT |
| 2022-09-08 |
0.7433 USDT |
104,382.5139 |
0.7778 USDT |
0.6640 USDT |
0.8400 USDT |
0.6681 USDT |
| 2022-09-07 |
0.9316 USDT |
52,784.9503 |
0.9723 USDT |
0.8425 USDT |
0.9955 USDT |
0.8527 USDT |
| 2022-09-06 |
0.7737 USDT |
89,809.0642 |
0.7465 USDT |
0.6872 USDT |
0.9067 USDT |
0.8817 USDT |
| 2022-09-05 |
0.8072 USDT |
99,637.1834 |
0.8285 USDT |
0.7486 USDT |
0.8532 USDT |
0.8033 USDT |
| 2022-09-04 |
0.8289 USDT |
44,313.5418 |
0.9495 USDT |
0.7882 USDT |
0.9755 USDT |
0.8194 USDT |
| 2022-09-03 |
0.9362 USDT |
23,589.8454 |
0.9200 USDT |
0.9063 USDT |
1.0010 USDT |
0.9789 USDT |
| 2022-09-02 |
0.8866 USDT |
51,962.6335 |
0.9253 USDT |
0.8009 USDT |
0.9698 USDT |
0.9212 USDT |
| 2022-09-01 |
1.0779 USDT |
48,677.6508 |
1.0794 USDT |
0.9135 USDT |
1.1474 USDT |
0.9365 USDT |
| 2022-08-31 |
1.0200 USDT |
29,340.7559 |
1.0921 USDT |
0.9469 USDT |
1.1071 USDT |
1.0671 USDT |
| 2022-08-30 |
1.1063 USDT |
51,651.5916 |
1.0527 USDT |
0.9733 USDT |
1.2106 USDT |
1.1071 USDT |
| 2022-08-29 |
1.2541 USDT |
46,138.6093 |
1.3310 USDT |
1.0565 USDT |
1.3593 USDT |
1.0748 USDT |
| 2022-08-28 |
1.1846 USDT |
15,074.3514 |
1.1825 USDT |
1.1204 USDT |
1.2353 USDT |
1.1787 USDT |