Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
1.9479 USDT |
14,347.0329 |
1.9748 USDT |
1.7125 USDT |
2.1188 USDT |
1.8284 USDT |
| 2022-07-26 |
2.0187 USDT |
17,827.6773 |
1.8900 USDT |
1.8843 USDT |
2.1794 USDT |
2.0708 USDT |
| 2022-07-25 |
1.6508 USDT |
36,183.4294 |
1.4853 USDT |
1.4498 USDT |
1.7859 USDT |
1.6735 USDT |
| 2022-07-24 |
1.5175 USDT |
30,151.2826 |
1.6225 USDT |
1.4326 USDT |
1.6560 USDT |
1.5000 USDT |
| 2022-07-23 |
1.6950 USDT |
17,707.1122 |
1.7119 USDT |
1.5366 USDT |
1.8247 USDT |
1.7431 USDT |
| 2022-07-22 |
1.5351 USDT |
28,414.6328 |
1.5547 USDT |
1.3645 USDT |
1.7421 USDT |
1.6611 USDT |
| 2022-07-21 |
1.7053 USDT |
21,403.2365 |
1.6342 USDT |
1.5201 USDT |
1.7920 USDT |
1.5722 USDT |
| 2022-07-20 |
1.4339 USDT |
48,537.3516 |
1.4187 USDT |
1.2244 USDT |
1.6624 USDT |
1.6527 USDT |
| 2022-07-19 |
1.5305 USDT |
51,811.1809 |
1.5566 USDT |
1.3467 USDT |
1.7496 USDT |
1.4126 USDT |
| 2022-07-18 |
1.7683 USDT |
51,097.9666 |
2.2859 USDT |
1.4651 USDT |
2.2996 USDT |
1.5548 USDT |
| 2022-07-17 |
2.1514 USDT |
11,770.4298 |
2.0596 USDT |
1.9303 USDT |
2.3195 USDT |
2.2445 USDT |
| 2022-07-16 |
2.2968 USDT |
14,660.5669 |
2.3173 USDT |
2.0134 USDT |
2.5156 USDT |
2.0747 USDT |
| 2022-07-15 |
2.3844 USDT |
22,138.0840 |
2.3725 USDT |
2.1905 USDT |
2.6218 USDT |
2.3352 USDT |
| 2022-07-14 |
2.4666 USDT |
19,546.4809 |
2.5258 USDT |
2.2564 USDT |
2.7290 USDT |
2.4424 USDT |
| 2022-07-13 |
2.7741 USDT |
33,499.6083 |
2.8463 USDT |
2.5346 USDT |
3.1888 USDT |
2.7642 USDT |
| 2022-07-12 |
2.5758 USDT |
21,972.2213 |
2.7075 USDT |
2.4472 USDT |
2.7393 USDT |
2.7103 USDT |
| 2022-07-11 |
2.4401 USDT |
31,685.1081 |
2.5037 USDT |
2.2330 USDT |
2.6725 USDT |
2.3866 USDT |
| 2022-07-10 |
2.4453 USDT |
12,029.0327 |
2.2259 USDT |
2.2259 USDT |
2.6081 USDT |
2.5723 USDT |
| 2022-07-09 |
2.2541 USDT |
9,584.1526 |
2.3798 USDT |
2.1322 USDT |
2.3836 USDT |
2.2286 USDT |
| 2022-07-08 |
2.1967 USDT |
26,524.8389 |
2.0895 USDT |
1.9364 USDT |
2.3714 USDT |
2.3117 USDT |
| 2022-07-07 |
2.2226 USDT |
41,174.8487 |
2.4301 USDT |
2.0158 USDT |
2.4717 USDT |
2.0436 USDT |
| 2022-07-06 |
2.4894 USDT |
15,321.1247 |
2.4429 USDT |
2.3551 USDT |
2.6083 USDT |
2.4515 USDT |
| 2022-07-05 |
2.4294 USDT |
35,392.6499 |
2.3497 USDT |
2.1961 USDT |
2.7300 USDT |
2.4211 USDT |
| 2022-07-04 |
2.5704 USDT |
23,242.8574 |
2.6116 USDT |
2.3677 USDT |
2.8502 USDT |
2.4723 USDT |
| 2022-07-03 |
2.7179 USDT |
16,445.4050 |
2.6340 USDT |
2.5786 USDT |
2.8472 USDT |
2.6390 USDT |
| 2022-07-02 |
2.7450 USDT |
21,158.8844 |
2.8217 USDT |
2.5833 USDT |
2.9254 USDT |
2.6906 USDT |
| 2022-07-01 |
2.6963 USDT |
42,615.5425 |
2.5601 USDT |
2.3545 USDT |
2.9907 USDT |
2.8117 USDT |
| 2022-06-30 |
2.8157 USDT |
52,789.7767 |
2.6433 USDT |
2.5324 USDT |
3.0545 USDT |
2.8755 USDT |
| 2022-06-29 |
2.4802 USDT |
45,201.2994 |
2.5060 USDT |
2.3011 USDT |
2.7390 USDT |
2.4871 USDT |
| 2022-06-28 |
1.9556 USDT |
100,359.1090 |
2.2531 USDT |
1.5533 USDT |
2.5263 USDT |
2.2300 USDT |
| 2022-06-27 |
2.1309 USDT |
63,304.3361 |
2.1465 USDT |
1.8691 USDT |
2.4140 USDT |
2.2063 USDT |
| 2022-06-26 |
1.7978 USDT |
43,210.5107 |
1.7409 USDT |
1.5943 USDT |
2.0173 USDT |
1.9353 USDT |
| 2022-06-25 |
1.8605 USDT |
54,104.9255 |
1.7383 USDT |
1.6552 USDT |
2.0670 USDT |
1.8263 USDT |
| 2022-06-24 |
1.8476 USDT |
58,145.7278 |
1.9419 USDT |
1.6969 USDT |
2.0153 USDT |
1.8378 USDT |
| 2022-06-23 |
2.1206 USDT |
55,113.5984 |
2.3829 USDT |
1.9000 USDT |
2.3837 USDT |
2.0868 USDT |
| 2022-06-22 |
2.2674 USDT |
74,145.9832 |
2.2021 USDT |
1.9816 USDT |
2.5252 USDT |
2.2410 USDT |
| 2022-06-21 |
1.8481 USDT |
102,921.8359 |
2.0420 USDT |
1.5784 USDT |
2.2800 USDT |
2.0895 USDT |
| 2022-06-20 |
2.2580 USDT |
115,302.4762 |
2.4893 USDT |
1.7343 USDT |
2.8651 USDT |
2.2493 USDT |
| 2022-06-19 |
3.4638 USDT |
95,661.0442 |
4.0532 USDT |
2.5001 USDT |
4.2722 USDT |
2.6399 USDT |
| 2022-06-18 |
4.1510 USDT |
54,532.5093 |
3.4405 USDT |
3.2612 USDT |
4.6053 USDT |
4.3214 USDT |
| 2022-06-17 |
3.2502 USDT |
50,853.8865 |
3.4561 USDT |
2.8197 USDT |
3.6012 USDT |
3.3076 USDT |
| 2022-06-16 |
3.1347 USDT |
93,067.3361 |
2.5071 USDT |
2.3197 USDT |
3.7250 USDT |
3.1513 USDT |
| 2022-06-15 |
4.0411 USDT |
149,530.7323 |
3.4825 USDT |
2.8717 USDT |
4.9785 USDT |
3.2822 USDT |
| 2022-06-14 |
5.1173 USDT |
81,657.2344 |
6.0469 USDT |
3.4259 USDT |
7.7839 USDT |
3.8308 USDT |
| 2022-06-13 |
6.3731 USDT |
110,374.0028 |
5.2800 USDT |
5.1211 USDT |
7.5093 USDT |
6.0049 USDT |
| 2022-06-12 |
4.3825 USDT |
90,077.2037 |
3.9366 USDT |
3.7444 USDT |
4.9500 USDT |
4.2800 USDT |