Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
0.6098 USDT |
23,925.7754 |
0.6194 USDT |
0.5893 USDT |
0.6087 USDT |
0.6128 USDT |
| 2021-11-10 |
0.6124 USDT |
200,551.1447 |
0.6650 USDT |
0.4519 USDT |
0.5763 USDT |
0.5704 USDT |
| 2021-11-09 |
0.5981 USDT |
22,363.1007 |
0.5745 USDT |
0.5642 USDT |
0.5828 USDT |
0.5838 USDT |
| 2021-11-08 |
0.5712 USDT |
22,235.6039 |
0.5883 USDT |
0.5777 USDT |
0.5917 USDT |
0.6030 USDT |
| 2021-11-07 |
0.4976 USDT |
21,681.9882 |
0.5030 USDT |
0.4943 USDT |
0.5020 USDT |
0.4998 USDT |
| 2021-11-06 |
0.4855 USDT |
23,623.2021 |
0.4801 USDT |
0.4720 USDT |
0.4805 USDT |
0.4858 USDT |
| 2021-11-05 |
0.5087 USDT |
34,498.5746 |
0.5469 USDT |
0.5205 USDT |
0.5433 USDT |
0.5316 USDT |
| 2021-11-04 |
0.4557 USDT |
19,096.9284 |
0.4399 USDT |
0.4342 USDT |
0.4449 USDT |
0.4445 USDT |
| 2021-11-03 |
0.4951 USDT |
26,868.2846 |
0.4962 USDT |
0.4856 USDT |
0.4954 USDT |
0.5031 USDT |
| 2021-11-02 |
0.4995 USDT |
25,268.3731 |
0.5160 USDT |
0.5022 USDT |
0.5086 USDT |
0.5074 USDT |
| 2021-11-01 |
0.4463 USDT |
28,149.2593 |
0.4818 USDT |
0.4621 USDT |
0.4818 USDT |
0.4901 USDT |
| 2021-10-31 |
0.4131 USDT |
27,748.8111 |
0.4144 USDT |
0.4125 USDT |
0.4289 USDT |
0.4265 USDT |
| 2021-10-30 |
0.4397 USDT |
31,281.1493 |
0.4353 USDT |
0.3951 USDT |
0.4241 USDT |
0.4119 USDT |
| 2021-10-29 |
0.4837 USDT |
19,683.9513 |
0.4798 USDT |
0.4725 USDT |
0.4837 USDT |
0.4784 USDT |
| 2021-10-28 |
0.4630 USDT |
32,084.6368 |
0.4532 USDT |
0.4317 USDT |
0.4452 USDT |
0.4447 USDT |
| 2021-10-27 |
0.2921 USDT |
0.0000 |
0.3028 USDT |
0.3028 USDT |
0.3028 USDT |
0.3028 USDT |
| 2021-10-26 |
0.5030 USDT |
0.0000 |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
| 2021-10-25 |
0.5030 USDT |
0.0000 |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
| 2021-10-24 |
0.5015 USDT |
30,140.4614 |
0.4762 USDT |
0.4762 USDT |
0.4901 USDT |
0.4911 USDT |
| 2021-10-23 |
0.5185 USDT |
24,966.8416 |
0.5385 USDT |
0.5333 USDT |
0.5494 USDT |
0.5465 USDT |
| 2021-10-22 |
0.4802 USDT |
28,836.7554 |
0.4602 USDT |
0.4395 USDT |
0.4491 USDT |
0.4471 USDT |
| 2021-10-21 |
0.4494 USDT |
37,135.8902 |
0.4487 USDT |
0.4485 USDT |
0.4630 USDT |
0.4571 USDT |
| 2021-10-20 |
0.3787 USDT |
32,909.1716 |
0.4159 USDT |
0.4017 USDT |
0.4178 USDT |
0.4137 USDT |
| 2021-10-19 |
0.3504 USDT |
24,046.2424 |
0.3352 USDT |
0.3342 USDT |
0.3425 USDT |
0.3529 USDT |
| 2021-10-18 |
0.3614 USDT |
31,416.6891 |
0.3455 USDT |
0.3377 USDT |
0.3458 USDT |
0.3382 USDT |
| 2021-10-17 |
0.4065 USDT |
64,298.7336 |
0.3978 USDT |
0.3451 USDT |
0.3754 USDT |
0.3798 USDT |
| 2021-10-16 |
0.4431 USDT |
29,020.5544 |
0.4402 USDT |
0.4178 USDT |
0.4304 USDT |
0.4244 USDT |
| 2021-10-15 |
0.4020 USDT |
26,909.6371 |
0.4280 USDT |
0.4065 USDT |
0.4137 USDT |
0.4089 USDT |
| 2021-10-14 |
0.4139 USDT |
31,956.2463 |
0.4023 USDT |
0.3950 USDT |
0.4072 USDT |
0.4032 USDT |
| 2021-10-13 |
0.3283 USDT |
42,701.0509 |
0.3494 USDT |
0.3457 USDT |
0.3540 USDT |
0.3546 USDT |
| 2021-10-12 |
0.3194 USDT |
26,108.3949 |
0.3279 USDT |
0.3211 USDT |
0.3279 USDT |
0.3299 USDT |
| 2021-10-11 |
0.3823 USDT |
21,864.6918 |
0.3459 USDT |
0.3425 USDT |
0.3513 USDT |
0.3464 USDT |
| 2021-10-10 |
0.4281 USDT |
42,341.8261 |
0.4012 USDT |
0.3731 USDT |
0.3898 USDT |
0.3851 USDT |
| 2021-10-09 |
0.4418 USDT |
14,789.1654 |
0.4743 USDT |
0.4604 USDT |
0.4743 USDT |
0.4628 USDT |
| 2021-10-08 |
0.4425 USDT |
21,529.3649 |
0.4139 USDT |
0.4059 USDT |
0.4155 USDT |
0.4260 USDT |
| 2021-10-07 |
0.4466 USDT |
22,233.0871 |
0.4623 USDT |
0.4359 USDT |
0.4511 USDT |
0.4396 USDT |
| 2021-10-06 |
0.4442 USDT |
18,463.9812 |
0.4482 USDT |
0.4423 USDT |
0.4543 USDT |
0.4534 USDT |
| 2021-10-05 |
0.4499 USDT |
23,637.3770 |
0.4537 USDT |
0.4527 USDT |
0.4728 USDT |
0.4739 USDT |
| 2021-10-04 |
0.4463 USDT |
17,482.4227 |
0.4449 USDT |
0.4307 USDT |
0.4484 USDT |
0.4486 USDT |
| 2021-10-03 |
0.4846 USDT |
30,622.7692 |
0.5233 USDT |
0.4796 USDT |
0.5046 USDT |
0.5023 USDT |
| 2021-10-02 |
0.4594 USDT |
17,741.2035 |
0.5001 USDT |
0.5000 USDT |
0.5056 USDT |
0.5035 USDT |
| 2021-10-01 |
0.3915 USDT |
25,290.0002 |
0.4459 USDT |
0.4275 USDT |
0.4344 USDT |
0.4315 USDT |
| 2021-09-30 |
0.3315 USDT |
24,702.4857 |
0.3213 USDT |
0.3198 USDT |
0.3310 USDT |
0.3278 USDT |
| 2021-09-29 |
0.3042 USDT |
31,118.9853 |
0.2788 USDT |
0.2751 USDT |
0.2851 USDT |
0.2905 USDT |
| 2021-09-28 |
0.3087 USDT |
34,621.1083 |
0.2927 USDT |
0.2686 USDT |
0.2859 USDT |
0.2703 USDT |
| 2021-09-27 |
0.3636 USDT |
49,021.7917 |
0.3187 USDT |
0.3119 USDT |
0.3369 USDT |
0.3126 USDT |
| 2021-09-26 |
0.3655 USDT |
31,286.0745 |
0.3848 USDT |
0.3842 USDT |
0.3964 USDT |
0.3992 USDT |
| 2021-09-25 |
0.3295 USDT |
48,088.5221 |
0.3636 USDT |
0.3523 USDT |
0.3754 USDT |
0.3763 USDT |
| 2021-09-24 |
0.3360 USDT |
59,170.1335 |
0.3108 USDT |
0.3085 USDT |
0.3235 USDT |
0.3444 USDT |
| 2021-09-23 |
0.4006 USDT |
25,018.4225 |
0.4486 USDT |
0.4373 USDT |
0.4505 USDT |
0.4410 USDT |