Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.0240 USDT |
812,649.2895 |
0.0243 USDT |
0.0239 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-03-06 |
0.0244 USDT |
1,560,951.8054 |
0.0225 USDT |
0.0206 USDT |
0.0220 USDT |
0.0242 USDT |
| 2024-03-05 |
0.0330 USDT |
6,815,713.4649 |
0.0402 USDT |
0.0198 USDT |
0.0264 USDT |
0.0268 USDT |
| 2024-03-04 |
0.0533 USDT |
632,096.0587 |
0.0547 USDT |
0.0488 USDT |
0.0522 USDT |
0.0533 USDT |
| 2024-03-03 |
0.0551 USDT |
243,928.0245 |
0.0546 USDT |
0.0535 USDT |
0.0547 USDT |
0.0542 USDT |
| 2024-03-02 |
0.0576 USDT |
563,099.8868 |
0.0597 USDT |
0.0583 USDT |
0.0612 USDT |
0.0614 USDT |
| 2024-03-01 |
0.0481 USDT |
365,878.5766 |
0.0498 USDT |
0.0480 USDT |
0.0495 USDT |
0.0494 USDT |
| 2024-02-29 |
0.0495 USDT |
755,741.8822 |
0.0485 USDT |
0.0425 USDT |
0.0456 USDT |
0.0456 USDT |
| 2024-02-28 |
0.0466 USDT |
1,021,548.2639 |
0.0458 USDT |
0.0398 USDT |
0.0445 USDT |
0.0473 USDT |
| 2024-02-27 |
0.0456 USDT |
257,544.4714 |
0.0446 USDT |
0.0445 USDT |
0.0459 USDT |
0.0457 USDT |
| 2024-02-26 |
0.0427 USDT |
415,781.0130 |
0.0426 USDT |
0.0423 USDT |
0.0445 USDT |
0.0464 USDT |
| 2024-02-25 |
0.0425 USDT |
313,959.5610 |
0.0425 USDT |
0.0418 USDT |
0.0424 USDT |
0.0434 USDT |
| 2024-02-24 |
0.0398 USDT |
194,428.3795 |
0.0405 USDT |
0.0405 USDT |
0.0416 USDT |
0.0421 USDT |
| 2024-02-23 |
0.0386 USDT |
518,299.5834 |
0.0378 USDT |
0.0362 USDT |
0.0385 USDT |
0.0398 USDT |
| 2024-02-22 |
0.0421 USDT |
374,810.2850 |
0.0422 USDT |
0.0396 USDT |
0.0409 USDT |
0.0399 USDT |
| 2024-02-21 |
0.0429 USDT |
540,928.5983 |
0.0406 USDT |
0.0389 USDT |
0.0403 USDT |
0.0401 USDT |
| 2024-02-20 |
0.0484 USDT |
251,684.9805 |
0.0446 USDT |
0.0444 USDT |
0.0454 USDT |
0.0486 USDT |
| 2024-02-19 |
0.0540 USDT |
222,038.0103 |
0.0543 USDT |
0.0534 USDT |
0.0545 USDT |
0.0537 USDT |
| 2024-02-18 |
0.0542 USDT |
274,967.3636 |
0.0547 USDT |
0.0529 USDT |
0.0545 USDT |
0.0552 USDT |
| 2024-02-17 |
0.0512 USDT |
282,295.5516 |
0.0523 USDT |
0.0523 USDT |
0.0547 USDT |
0.0555 USDT |
| 2024-02-16 |
0.0523 USDT |
277,320.0430 |
0.0497 USDT |
0.0482 USDT |
0.0497 USDT |
0.0502 USDT |
| 2024-02-15 |
0.0552 USDT |
376,683.7670 |
0.0535 USDT |
0.0518 USDT |
0.0549 USDT |
0.0549 USDT |
| 2024-02-14 |
0.0555 USDT |
192,982.7282 |
0.0544 USDT |
0.0544 USDT |
0.0558 USDT |
0.0575 USDT |
| 2024-02-13 |
0.0575 USDT |
254,830.5999 |
0.0523 USDT |
0.0518 USDT |
0.0529 USDT |
0.0532 USDT |
| 2024-02-12 |
0.0726 USDT |
333,812.3253 |
0.0731 USDT |
0.0728 USDT |
0.0756 USDT |
0.0753 USDT |
| 2024-02-11 |
0.0686 USDT |
211,459.2616 |
0.0711 USDT |
0.0696 USDT |
0.0717 USDT |
0.0714 USDT |
| 2024-02-10 |
0.0549 USDT |
309,171.6480 |
0.0545 USDT |
0.0544 USDT |
0.0566 USDT |
0.0591 USDT |
| 2024-02-09 |
0.0578 USDT |
320,479.6786 |
0.0535 USDT |
0.0523 USDT |
0.0540 USDT |
0.0526 USDT |
| 2024-02-08 |
0.0688 USDT |
404,663.6487 |
0.0679 USDT |
0.0622 USDT |
0.0635 USDT |
0.0626 USDT |
| 2024-02-07 |
0.0659 USDT |
265,150.5902 |
0.0674 USDT |
0.0660 USDT |
0.0674 USDT |
0.0693 USDT |
| 2024-02-06 |
0.0710 USDT |
254,837.7316 |
0.0675 USDT |
0.0658 USDT |
0.0670 USDT |
0.0666 USDT |
| 2024-02-05 |
0.0713 USDT |
390,920.4974 |
0.0792 USDT |
0.0746 USDT |
0.0769 USDT |
0.0759 USDT |
| 2024-02-04 |
0.0623 USDT |
377,828.1609 |
0.0645 USDT |
0.0633 USDT |
0.0653 USDT |
0.0686 USDT |
| 2024-02-03 |
0.0616 USDT |
300,096.5926 |
0.0616 USDT |
0.0596 USDT |
0.0606 USDT |
0.0608 USDT |
| 2024-02-02 |
0.0642 USDT |
488,948.1518 |
0.0698 USDT |
0.0588 USDT |
0.0616 USDT |
0.0615 USDT |
| 2024-02-01 |
0.0456 USDT |
595,993.2436 |
0.0522 USDT |
0.0515 USDT |
0.0533 USDT |
0.0573 USDT |
| 2024-01-31 |
0.0430 USDT |
728,236.4138 |
0.0432 USDT |
0.0398 USDT |
0.0433 USDT |
0.0428 USDT |
| 2024-01-30 |
0.0395 USDT |
647,706.4637 |
0.0386 USDT |
0.0382 USDT |
0.0397 USDT |
0.0428 USDT |
| 2024-01-29 |
0.0353 USDT |
738,148.7784 |
0.0333 USDT |
0.0330 USDT |
0.0359 USDT |
0.0381 USDT |
| 2024-01-28 |
0.0340 USDT |
552,410.2440 |
0.0337 USDT |
0.0323 USDT |
0.0338 USDT |
0.0337 USDT |
| 2024-01-27 |
0.0327 USDT |
266,677.8177 |
0.0330 USDT |
0.0327 USDT |
0.0331 USDT |
0.0334 USDT |
| 2024-01-26 |
0.0310 USDT |
307,055.5744 |
0.0324 USDT |
0.0314 USDT |
0.0319 USDT |
0.0322 USDT |
| 2024-01-25 |
0.0303 USDT |
812,853.3398 |
0.0293 USDT |
0.0281 USDT |
0.0290 USDT |
0.0299 USDT |
| 2024-01-24 |
0.0323 USDT |
769,717.5719 |
0.0316 USDT |
0.0310 USDT |
0.0316 USDT |
0.0316 USDT |
| 2024-01-23 |
0.0331 USDT |
784,517.4080 |
0.0323 USDT |
0.0304 USDT |
0.0312 USDT |
0.0308 USDT |
| 2024-01-22 |
0.0409 USDT |
930,267.9301 |
0.0392 USDT |
0.0358 USDT |
0.0372 USDT |
0.0363 USDT |
| 2024-01-21 |
0.0449 USDT |
274,391.2309 |
0.0451 USDT |
0.0425 USDT |
0.0435 USDT |
0.0435 USDT |
| 2024-01-20 |
0.0483 USDT |
484,758.8571 |
0.0462 USDT |
0.0449 USDT |
0.0460 USDT |
0.0458 USDT |
| 2024-01-19 |
0.0407 USDT |
542,179.0047 |
0.0410 USDT |
0.0403 USDT |
0.0431 USDT |
0.0449 USDT |
| 2024-01-18 |
0.0470 USDT |
763,010.5894 |
0.0429 USDT |
0.0361 USDT |
0.0372 USDT |
0.0366 USDT |