Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.0062 USDT |
3,892,190.8648 |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-04-25 |
0.0062 USDT |
2,905,113.9185 |
0.0064 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-04-24 |
0.0070 USDT |
5,578,313.0566 |
0.0074 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-04-23 |
0.0073 USDT |
3,027,879.8460 |
0.0073 USDT |
0.0069 USDT |
0.0071 USDT |
0.0072 USDT |
| 2024-04-22 |
0.0073 USDT |
2,638,638.5268 |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-04-21 |
0.0066 USDT |
3,856,644.5127 |
0.0066 USDT |
0.0062 USDT |
0.0065 USDT |
0.0067 USDT |
| 2024-04-20 |
0.0058 USDT |
3,835,463.3491 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0067 USDT |
| 2024-04-19 |
0.0051 USDT |
3,949,524.4641 |
0.0056 USDT |
0.0052 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-04-18 |
0.0048 USDT |
4,503,849.7733 |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0054 USDT |
| 2024-04-17 |
0.0048 USDT |
10,057,550.5519 |
0.0044 USDT |
0.0043 USDT |
0.0047 USDT |
0.0048 USDT |
| 2024-04-16 |
0.0049 USDT |
6,713,292.6447 |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0051 USDT |
| 2024-04-15 |
0.0058 USDT |
13,772,602.2442 |
0.0063 USDT |
0.0049 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-04-14 |
0.0047 USDT |
12,697,325.1463 |
0.0053 USDT |
0.0048 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-04-13 |
0.0050 USDT |
57,371,299.7179 |
0.0074 USDT |
0.0036 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-04-12 |
0.0083 USDT |
23,534,193.4008 |
0.0123 USDT |
0.0052 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-04-11 |
0.0122 USDT |
1,628,957.3233 |
0.0119 USDT |
0.0115 USDT |
0.0119 USDT |
0.0127 USDT |
| 2024-04-10 |
0.0121 USDT |
1,148,756.4467 |
0.0121 USDT |
0.0116 USDT |
0.0120 USDT |
0.0125 USDT |
| 2024-04-09 |
0.0131 USDT |
1,876,939.4959 |
0.0128 USDT |
0.0121 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-04-08 |
0.0142 USDT |
905,902.6177 |
0.0146 USDT |
0.0138 USDT |
0.0141 USDT |
0.0142 USDT |
| 2024-04-07 |
0.0132 USDT |
1,153,605.7228 |
0.0131 USDT |
0.0129 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-04-06 |
0.0126 USDT |
710,519.9087 |
0.0128 USDT |
0.0125 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-04-05 |
0.0125 USDT |
1,331,081.0272 |
0.0124 USDT |
0.0123 USDT |
0.0126 USDT |
0.0125 USDT |
| 2024-04-04 |
0.0136 USDT |
1,534,634.6529 |
0.0140 USDT |
0.0129 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-04-03 |
0.0138 USDT |
1,214,052.5327 |
0.0134 USDT |
0.0126 USDT |
0.0131 USDT |
0.0134 USDT |
| 2024-04-02 |
0.0139 USDT |
2,156,691.5297 |
0.0137 USDT |
0.0130 USDT |
0.0136 USDT |
0.0139 USDT |
| 2024-04-01 |
0.0153 USDT |
1,023,762.5353 |
0.0143 USDT |
0.0139 USDT |
0.0143 USDT |
0.0152 USDT |
| 2024-03-31 |
0.0171 USDT |
477,079.6943 |
0.0170 USDT |
0.0168 USDT |
0.0170 USDT |
0.0171 USDT |
| 2024-03-30 |
0.0171 USDT |
887,283.3840 |
0.0172 USDT |
0.0165 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-03-29 |
0.0170 USDT |
1,206,768.6729 |
0.0176 USDT |
0.0164 USDT |
0.0167 USDT |
0.0170 USDT |
| 2024-03-28 |
0.0181 USDT |
951,463.9119 |
0.0181 USDT |
0.0175 USDT |
0.0177 USDT |
0.0175 USDT |
| 2024-03-27 |
0.0187 USDT |
1,274,411.0811 |
0.0176 USDT |
0.0172 USDT |
0.0180 USDT |
0.0185 USDT |
| 2024-03-26 |
0.0201 USDT |
1,394,774.3581 |
0.0212 USDT |
0.0191 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-03-25 |
0.0174 USDT |
827,475.5072 |
0.0186 USDT |
0.0179 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-03-24 |
0.0154 USDT |
949,384.2198 |
0.0153 USDT |
0.0149 USDT |
0.0153 USDT |
0.0162 USDT |
| 2024-03-23 |
0.0155 USDT |
544,963.7119 |
0.0159 USDT |
0.0154 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-03-22 |
0.0152 USDT |
2,270,264.5265 |
0.0135 USDT |
0.0134 USDT |
0.0145 USDT |
0.0154 USDT |
| 2024-03-21 |
0.0162 USDT |
3,235,157.8740 |
0.0164 USDT |
0.0153 USDT |
0.0166 USDT |
0.0162 USDT |
| 2024-03-20 |
0.0131 USDT |
4,373,461.6733 |
0.0139 USDT |
0.0120 USDT |
0.0137 USDT |
0.0147 USDT |
| 2024-03-19 |
0.0143 USDT |
3,255,539.2309 |
0.0144 USDT |
0.0137 USDT |
0.0148 USDT |
0.0149 USDT |
| 2024-03-18 |
0.0178 USDT |
1,588,991.6484 |
0.0167 USDT |
0.0158 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-03-17 |
0.0164 USDT |
956,050.8700 |
0.0173 USDT |
0.0171 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-03-16 |
0.0183 USDT |
3,131,320.1470 |
0.0175 USDT |
0.0155 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-03-15 |
0.0205 USDT |
1,684,003.9135 |
0.0201 USDT |
0.0189 USDT |
0.0199 USDT |
0.0206 USDT |
| 2024-03-14 |
0.0259 USDT |
3,028,017.2381 |
0.0263 USDT |
0.0222 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-03-13 |
0.0250 USDT |
611,286.3955 |
0.0241 USDT |
0.0238 USDT |
0.0246 USDT |
0.0255 USDT |
| 2024-03-12 |
0.0250 USDT |
2,168,850.1239 |
0.0254 USDT |
0.0214 USDT |
0.0243 USDT |
0.0253 USDT |
| 2024-03-11 |
0.0287 USDT |
768,038.9465 |
0.0277 USDT |
0.0266 USDT |
0.0275 USDT |
0.0282 USDT |
| 2024-03-10 |
0.0244 USDT |
1,743,013.4782 |
0.0229 USDT |
0.0226 USDT |
0.0230 USDT |
0.0297 USDT |
| 2024-03-09 |
0.0237 USDT |
566,397.7958 |
0.0245 USDT |
0.0231 USDT |
0.0237 USDT |
0.0239 USDT |
| 2024-03-08 |
0.0233 USDT |
2,745,680.2546 |
0.0241 USDT |
0.0211 USDT |
0.0230 USDT |
0.0226 USDT |