Identifier on Kucoin: LINK3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.6640 USDT |
41,397.7427 |
1.8154 USDT |
1.5168 USDT |
1.8184 USDT |
1.7480 USDT |
| 2022-03-28 |
1.6642 USDT |
67,539.7261 |
1.7318 USDT |
1.5677 USDT |
1.7869 USDT |
1.7506 USDT |
| 2022-03-27 |
2.0160 USDT |
36,900.2892 |
2.1226 USDT |
1.7810 USDT |
2.2113 USDT |
1.8336 USDT |
| 2022-03-26 |
2.1666 USDT |
28,350.1193 |
2.2253 USDT |
2.0807 USDT |
2.2654 USDT |
2.1487 USDT |
| 2022-03-25 |
2.1180 USDT |
45,544.9913 |
2.0360 USDT |
1.9190 USDT |
2.2798 USDT |
2.2321 USDT |
| 2022-03-24 |
2.0722 USDT |
21,629.5340 |
2.1405 USDT |
1.9037 USDT |
2.2547 USDT |
2.0477 USDT |
| 2022-03-23 |
2.3059 USDT |
35,317.6676 |
2.3313 USDT |
2.0980 USDT |
2.4433 USDT |
2.2636 USDT |
| 2022-03-22 |
2.2807 USDT |
48,899.3902 |
2.5556 USDT |
2.1156 USDT |
2.5877 USDT |
2.3031 USDT |
| 2022-03-21 |
2.5893 USDT |
34,526.3797 |
2.7931 USDT |
2.3871 USDT |
2.9430 USDT |
2.5890 USDT |
| 2022-03-20 |
2.7283 USDT |
30,663.4123 |
2.5711 USDT |
2.5016 USDT |
2.8672 USDT |
2.7751 USDT |
| 2022-03-19 |
2.5254 USDT |
16,080.1336 |
2.5446 USDT |
2.3711 USDT |
2.6393 USDT |
2.5013 USDT |
| 2022-03-18 |
2.7462 USDT |
50,862.5365 |
2.9377 USDT |
2.4300 USDT |
3.0905 USDT |
2.5501 USDT |
| 2022-03-17 |
2.7959 USDT |
21,489.5849 |
2.7827 USDT |
2.6393 USDT |
3.0200 USDT |
2.8417 USDT |
| 2022-03-16 |
3.1903 USDT |
64,501.4652 |
3.4869 USDT |
2.7517 USDT |
3.6389 USDT |
2.8327 USDT |
| 2022-03-15 |
3.8546 USDT |
21,956.1860 |
3.7132 USDT |
3.4968 USDT |
4.1676 USDT |
3.6495 USDT |
| 2022-03-14 |
4.0402 USDT |
31,447.6206 |
4.4514 USDT |
3.7969 USDT |
4.5807 USDT |
4.2858 USDT |
| 2022-03-13 |
4.0352 USDT |
12,116.2380 |
4.0687 USDT |
3.8150 USDT |
4.2752 USDT |
4.1321 USDT |
| 2022-03-12 |
3.8883 USDT |
10,400.0352 |
4.1429 USDT |
3.7706 USDT |
4.1536 USDT |
3.8841 USDT |
| 2022-03-11 |
4.0278 USDT |
26,688.7193 |
3.9933 USDT |
3.6048 USDT |
4.3212 USDT |
4.1024 USDT |
| 2022-03-10 |
3.9318 USDT |
37,660.5132 |
3.4634 USDT |
3.3419 USDT |
4.1994 USDT |
3.9520 USDT |
| 2022-03-09 |
3.4741 USDT |
29,000.1320 |
4.3000 USDT |
2.9889 USDT |
4.3212 USDT |
3.5432 USDT |
| 2022-03-08 |
4.2740 USDT |
67,634.9058 |
4.7476 USDT |
3.8120 USDT |
4.8205 USDT |
4.4510 USDT |
| 2022-03-07 |
4.3923 USDT |
34,424.7354 |
4.1999 USDT |
3.8372 USDT |
4.6985 USDT |
4.4696 USDT |
| 2022-03-06 |
3.8531 USDT |
20,917.1511 |
3.5943 USDT |
3.5407 USDT |
4.0592 USDT |
3.8638 USDT |
| 2022-03-05 |
3.7735 USDT |
17,338.5087 |
3.8372 USDT |
3.3988 USDT |
4.0721 USDT |
3.5948 USDT |
| 2022-03-04 |
3.5795 USDT |
61,341.7214 |
3.1122 USDT |
3.0764 USDT |
3.9448 USDT |
3.8407 USDT |
| 2022-03-03 |
3.1042 USDT |
39,097.6693 |
2.9402 USDT |
2.8389 USDT |
3.3568 USDT |
3.1329 USDT |
| 2022-03-02 |
2.8232 USDT |
73,399.1737 |
2.8675 USDT |
2.5678 USDT |
3.0753 USDT |
2.8112 USDT |
| 2022-03-01 |
2.9519 USDT |
69,523.0660 |
2.9636 USDT |
2.6380 USDT |
3.2014 USDT |
2.8614 USDT |
| 2022-02-28 |
4.0905 USDT |
100,782.7736 |
4.4243 USDT |
3.2202 USDT |
4.7329 USDT |
3.4613 USDT |
| 2022-02-27 |
4.0191 USDT |
114,220.7965 |
3.5998 USDT |
3.4771 USDT |
4.5094 USDT |
4.3156 USDT |
| 2022-02-26 |
3.7772 USDT |
35,982.2751 |
3.8747 USDT |
3.3471 USDT |
4.0466 USDT |
3.6591 USDT |
| 2022-02-25 |
4.5794 USDT |
72,682.1314 |
5.1618 USDT |
3.7728 USDT |
5.3467 USDT |
3.8442 USDT |
| 2022-02-24 |
6.3807 USDT |
120,992.8589 |
5.0700 USDT |
4.9454 USDT |
7.2900 USDT |
5.7757 USDT |
| 2022-02-23 |
4.2477 USDT |
32,923.1824 |
4.4004 USDT |
3.8367 USDT |
4.6436 USDT |
4.4945 USDT |
| 2022-02-22 |
4.7975 USDT |
51,284.5055 |
4.9883 USDT |
4.2490 USDT |
5.4314 USDT |
4.5804 USDT |
| 2022-02-21 |
4.0689 USDT |
61,599.2626 |
4.0545 USDT |
3.5155 USDT |
4.5904 USDT |
4.3390 USDT |
| 2022-02-20 |
3.9495 USDT |
72,686.2501 |
3.4753 USDT |
3.4753 USDT |
4.2500 USDT |
3.9350 USDT |
| 2022-02-19 |
3.6267 USDT |
33,684.4020 |
3.6859 USDT |
3.3508 USDT |
3.9096 USDT |
3.5057 USDT |
| 2022-02-18 |
3.4614 USDT |
38,368.3570 |
3.4334 USDT |
3.1352 USDT |
3.8233 USDT |
3.6472 USDT |
| 2022-02-17 |
3.1650 USDT |
45,260.8275 |
2.7004 USDT |
2.5691 USDT |
3.4800 USDT |
3.4173 USDT |
| 2022-02-16 |
2.7821 USDT |
50,534.2893 |
2.6206 USDT |
2.5924 USDT |
2.9887 USDT |
2.7071 USDT |
| 2022-02-15 |
3.0264 USDT |
57,981.4133 |
3.5830 USDT |
2.8081 USDT |
3.6171 USDT |
2.8505 USDT |
| 2022-02-14 |
3.8532 USDT |
44,634.0411 |
3.7606 USDT |
3.4355 USDT |
4.1740 USDT |
3.9254 USDT |
| 2022-02-13 |
3.4996 USDT |
27,954.4661 |
3.5507 USDT |
3.2904 USDT |
3.8181 USDT |
3.6730 USDT |
| 2022-02-12 |
3.5220 USDT |
69,587.3728 |
3.4422 USDT |
3.2864 USDT |
3.7992 USDT |
3.4974 USDT |
| 2022-02-11 |
2.9160 USDT |
59,881.4997 |
2.8062 USDT |
2.6370 USDT |
3.3480 USDT |
3.3054 USDT |
| 2022-02-10 |
2.5640 USDT |
129,502.4374 |
2.3589 USDT |
2.3110 USDT |
2.8630 USDT |
2.7411 USDT |
| 2022-02-09 |
2.4868 USDT |
69,440.3832 |
2.4508 USDT |
2.3041 USDT |
2.7000 USDT |
2.3493 USDT |
| 2022-02-08 |
2.4573 USDT |
165,453.9944 |
2.2846 USDT |
2.0470 USDT |
2.7911 USDT |
2.6262 USDT |