Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.0059 USDT |
2,953,223.0134 |
0.0060 USDT |
0.0056 USDT |
0.0057 USDT |
0.0056 USDT |
| 2022-03-07 |
0.0058 USDT |
5,420,708.0230 |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0056 USDT |
| 2022-03-06 |
0.0070 USDT |
1,605,053.9847 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0070 USDT |
| 2022-03-05 |
0.0072 USDT |
1,146,822.1161 |
0.0075 USDT |
0.0073 USDT |
0.0074 USDT |
0.0074 USDT |
| 2022-03-04 |
0.0079 USDT |
3,725,237.1667 |
0.0074 USDT |
0.0067 USDT |
0.0072 USDT |
0.0069 USDT |
| 2022-03-03 |
0.0093 USDT |
1,636,169.3605 |
0.0087 USDT |
0.0085 USDT |
0.0088 USDT |
0.0091 USDT |
| 2022-03-02 |
0.0102 USDT |
1,004,882.4577 |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0102 USDT |
| 2022-03-01 |
0.0099 USDT |
1,466,253.7810 |
0.0101 USDT |
0.0097 USDT |
0.0101 USDT |
0.0097 USDT |
| 2022-02-28 |
0.0080 USDT |
2,107,515.3978 |
0.0092 USDT |
0.0088 USDT |
0.0092 USDT |
0.0099 USDT |
| 2022-02-27 |
0.0084 USDT |
5,329,697.4934 |
0.0082 USDT |
0.0071 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-02-26 |
0.0090 USDT |
1,598,057.3547 |
0.0090 USDT |
0.0090 USDT |
0.0093 USDT |
0.0095 USDT |
| 2022-02-25 |
0.0074 USDT |
2,103,440.4669 |
0.0079 USDT |
0.0077 USDT |
0.0081 USDT |
0.0083 USDT |
| 2022-02-24 |
0.0058 USDT |
3,502,926.6149 |
0.0073 USDT |
0.0066 USDT |
0.0070 USDT |
0.0069 USDT |
| 2022-02-23 |
0.0087 USDT |
2,389,674.4864 |
0.0082 USDT |
0.0074 USDT |
0.0080 USDT |
0.0075 USDT |
| 2022-02-22 |
0.0080 USDT |
1,675,818.0062 |
0.0087 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2022-02-21 |
0.0098 USDT |
4,819,314.1448 |
0.0091 USDT |
0.0081 USDT |
0.0087 USDT |
0.0085 USDT |
| 2022-02-20 |
0.0105 USDT |
1,190,265.1732 |
0.0103 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2022-02-19 |
0.0117 USDT |
873,104.6730 |
0.0117 USDT |
0.0116 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-02-18 |
0.0124 USDT |
1,094,248.3929 |
0.0120 USDT |
0.0114 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-02-17 |
0.0148 USDT |
2,008,824.4389 |
0.0136 USDT |
0.0124 USDT |
0.0130 USDT |
0.0130 USDT |
| 2022-02-16 |
0.0165 USDT |
837,087.8448 |
0.0158 USDT |
0.0157 USDT |
0.0174 USDT |
0.0170 USDT |
| 2022-02-15 |
0.0157 USDT |
821,186.8052 |
0.0163 USDT |
0.0158 USDT |
0.0164 USDT |
0.0175 USDT |
| 2022-02-14 |
0.0129 USDT |
1,495,654.4940 |
0.0132 USDT |
0.0120 USDT |
0.0126 USDT |
0.0131 USDT |
| 2022-02-13 |
0.0140 USDT |
762,280.1823 |
0.0132 USDT |
0.0130 USDT |
0.0137 USDT |
0.0137 USDT |
| 2022-02-12 |
0.0142 USDT |
1,280,524.2728 |
0.0149 USDT |
0.0133 USDT |
0.0143 USDT |
0.0140 USDT |
| 2022-02-11 |
0.0179 USDT |
1,880,977.6002 |
0.0173 USDT |
0.0148 USDT |
0.0154 USDT |
0.0148 USDT |
| 2022-02-10 |
0.0209 USDT |
956,919.3803 |
0.0204 USDT |
0.0190 USDT |
0.0198 USDT |
0.0197 USDT |
| 2022-02-09 |
0.0218 USDT |
387,788.9476 |
0.0225 USDT |
0.0224 USDT |
0.0233 USDT |
0.0232 USDT |
| 2022-02-08 |
0.0225 USDT |
559,205.9896 |
0.0210 USDT |
0.0209 USDT |
0.0222 USDT |
0.0220 USDT |
| 2022-02-07 |
0.0236 USDT |
463,557.1300 |
0.0251 USDT |
0.0240 USDT |
0.0251 USDT |
0.0243 USDT |
| 2022-02-06 |
0.0205 USDT |
584,632.7429 |
0.0198 USDT |
0.0197 USDT |
0.0202 USDT |
0.0214 USDT |
| 2022-02-05 |
0.0211 USDT |
463,999.6675 |
0.0206 USDT |
0.0203 USDT |
0.0209 USDT |
0.0210 USDT |
| 2022-02-04 |
0.0169 USDT |
644,225.6427 |
0.0182 USDT |
0.0180 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-02-03 |
0.0148 USDT |
1,375,380.4837 |
0.0147 USDT |
0.0147 USDT |
0.0159 USDT |
0.0157 USDT |
| 2022-02-02 |
0.0176 USDT |
1,739,445.8971 |
0.0166 USDT |
0.0144 USDT |
0.0166 USDT |
0.0149 USDT |
| 2022-02-01 |
0.0198 USDT |
624,868.7050 |
0.0183 USDT |
0.0183 USDT |
0.0188 USDT |
0.0190 USDT |
| 2022-01-31 |
0.0194 USDT |
478,524.2222 |
0.0194 USDT |
0.0192 USDT |
0.0198 USDT |
0.0198 USDT |
| 2022-01-30 |
0.0201 USDT |
1,487,459.5754 |
0.0206 USDT |
0.0197 USDT |
0.0214 USDT |
0.0221 USDT |
| 2022-01-29 |
0.0173 USDT |
1,091,729.5165 |
0.0175 USDT |
0.0172 USDT |
0.0178 USDT |
0.0175 USDT |
| 2022-01-28 |
0.0146 USDT |
1,203,469.1786 |
0.0158 USDT |
0.0155 USDT |
0.0166 USDT |
0.0165 USDT |
| 2022-01-27 |
0.0139 USDT |
1,880,910.8688 |
0.0134 USDT |
0.0123 USDT |
0.0133 USDT |
0.0128 USDT |
| 2022-01-26 |
0.0166 USDT |
3,513,713.8755 |
0.0169 USDT |
0.0132 USDT |
0.0142 USDT |
0.0142 USDT |
| 2022-01-25 |
0.0154 USDT |
1,144,792.3702 |
0.0160 USDT |
0.0149 USDT |
0.0156 USDT |
0.0159 USDT |
| 2022-01-24 |
0.0144 USDT |
2,704,578.6743 |
0.0154 USDT |
0.0146 USDT |
0.0158 USDT |
0.0165 USDT |
| 2022-01-23 |
0.0184 USDT |
2,361,844.1888 |
0.0170 USDT |
0.0159 USDT |
0.0173 USDT |
0.0174 USDT |
| 2022-01-22 |
0.0191 USDT |
3,861,766.3696 |
0.0169 USDT |
0.0164 USDT |
0.0188 USDT |
0.0187 USDT |
| 2022-01-21 |
0.0338 USDT |
4,031,608.0582 |
0.0348 USDT |
0.0248 USDT |
0.0276 USDT |
0.0266 USDT |
| 2022-01-20 |
0.0533 USDT |
807,918.6873 |
0.0567 USDT |
0.0440 USDT |
0.0488 USDT |
0.0450 USDT |
| 2022-01-19 |
0.0557 USDT |
303,006.4175 |
0.0553 USDT |
0.0510 USDT |
0.0526 USDT |
0.0515 USDT |
| 2022-01-18 |
0.0638 USDT |
288,559.5135 |
0.0587 USDT |
0.0583 USDT |
0.0638 USDT |
0.0628 USDT |