Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
1.1780 USDT |
33,211.7185 |
1.1889 USDT |
1.1317 USDT |
1.2375 USDT |
1.2161 USDT |
| 2022-08-26 |
1.0522 USDT |
35,306.8511 |
0.9752 USDT |
0.9228 USDT |
1.1750 USDT |
1.1309 USDT |
| 2022-08-25 |
0.9170 USDT |
34,080.2322 |
0.9543 USDT |
0.8599 USDT |
0.9999 USDT |
0.9608 USDT |
| 2022-08-24 |
0.9447 USDT |
62,985.4310 |
0.9216 USDT |
0.8611 USDT |
1.0000 USDT |
0.9015 USDT |
| 2022-08-23 |
0.9781 USDT |
67,036.1304 |
1.0065 USDT |
0.8758 USDT |
1.1277 USDT |
0.8823 USDT |
| 2022-08-22 |
1.0884 USDT |
33,429.6772 |
0.9998 USDT |
0.9997 USDT |
1.1549 USDT |
1.0900 USDT |
| 2022-08-21 |
1.0404 USDT |
98,502.3234 |
1.1036 USDT |
0.9495 USDT |
1.1070 USDT |
0.9801 USDT |
| 2022-08-20 |
1.0736 USDT |
58,290.9484 |
1.0730 USDT |
0.9410 USDT |
1.1899 USDT |
1.1088 USDT |
| 2022-08-19 |
0.9792 USDT |
64,477.8892 |
0.8452 USDT |
0.8286 USDT |
1.0774 USDT |
1.0249 USDT |
| 2022-08-18 |
0.7147 USDT |
43,855.2899 |
0.7311 USDT |
0.6779 USDT |
0.7624 USDT |
0.7526 USDT |
| 2022-08-17 |
0.6671 USDT |
59,738.2137 |
0.6443 USDT |
0.5767 USDT |
0.7374 USDT |
0.7032 USDT |
| 2022-08-16 |
0.6192 USDT |
59,206.9468 |
0.5997 USDT |
0.5665 USDT |
0.6552 USDT |
0.6342 USDT |
| 2022-08-15 |
0.5877 USDT |
90,434.4648 |
0.5881 USDT |
0.5193 USDT |
0.6280 USDT |
0.5905 USDT |
| 2022-08-14 |
0.5376 USDT |
84,363.6813 |
0.5148 USDT |
0.4776 USDT |
0.5971 USDT |
0.5723 USDT |
| 2022-08-13 |
0.4944 USDT |
97,455.7916 |
0.4844 USDT |
0.4650 USDT |
0.5276 USDT |
0.5101 USDT |
| 2022-08-12 |
0.5069 USDT |
194,228.7436 |
0.5515 USDT |
0.4669 USDT |
0.5814 USDT |
0.5071 USDT |
| 2022-08-11 |
0.5435 USDT |
95,105.0438 |
0.5341 USDT |
0.5078 USDT |
0.5886 USDT |
0.5448 USDT |
| 2022-08-10 |
0.6080 USDT |
180,343.3970 |
0.6040 USDT |
0.4901 USDT |
0.7173 USDT |
0.5490 USDT |
| 2022-08-09 |
0.6368 USDT |
164,321.4322 |
0.6260 USDT |
0.5640 USDT |
0.7117 USDT |
0.6114 USDT |
| 2022-08-08 |
0.6469 USDT |
144,351.8498 |
0.7082 USDT |
0.6000 USDT |
0.7269 USDT |
0.6499 USDT |
| 2022-08-07 |
0.7969 USDT |
61,174.3023 |
0.8814 USDT |
0.6996 USDT |
0.9267 USDT |
0.7455 USDT |
| 2022-08-06 |
0.8410 USDT |
27,294.5425 |
0.8585 USDT |
0.7898 USDT |
0.8992 USDT |
0.8611 USDT |
| 2022-08-05 |
0.9279 USDT |
58,958.1972 |
1.0777 USDT |
0.8494 USDT |
1.0838 USDT |
0.9462 USDT |
| 2022-08-04 |
1.0743 USDT |
27,607.5116 |
1.1202 USDT |
0.9974 USDT |
1.1589 USDT |
1.1339 USDT |
| 2022-08-03 |
1.0647 USDT |
37,418.9222 |
1.1661 USDT |
0.9571 USDT |
1.2229 USDT |
0.9963 USDT |
| 2022-08-02 |
1.1403 USDT |
44,260.9652 |
0.9909 USDT |
0.9656 USDT |
1.2200 USDT |
1.1111 USDT |
| 2022-08-01 |
0.9720 USDT |
37,634.3406 |
0.9700 USDT |
0.8823 USDT |
1.0554 USDT |
1.0314 USDT |
| 2022-07-31 |
0.8953 USDT |
47,247.0014 |
0.9144 USDT |
0.8141 USDT |
0.9540 USDT |
0.8804 USDT |
| 2022-07-30 |
0.8950 USDT |
112,622.4729 |
0.8945 USDT |
0.7884 USDT |
0.9643 USDT |
0.9102 USDT |
| 2022-07-29 |
0.9554 USDT |
165,967.7421 |
1.2426 USDT |
0.8000 USDT |
1.3067 USDT |
0.8801 USDT |
| 2022-07-28 |
1.4188 USDT |
14,521.7975 |
1.4893 USDT |
1.2300 USDT |
1.6264 USDT |
1.2970 USDT |