Identifier on DigiFinex: link3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-17 |
0.0663 USDT |
457,533.1125 |
0.0614 USDT |
0.0574 USDT |
0.0594 USDT |
0.0582 USDT |
| 2024-01-16 |
0.0692 USDT |
173,749.8931 |
0.0630 USDT |
0.0620 USDT |
0.0637 USDT |
0.0663 USDT |
| 2024-01-15 |
0.0949 USDT |
170,207.5766 |
0.0871 USDT |
0.0794 USDT |
0.0834 USDT |
0.0824 USDT |
| 2024-01-14 |
0.1075 USDT |
306,580.8644 |
0.1052 USDT |
0.0965 USDT |
0.1031 USDT |
0.1035 USDT |
| 2024-01-13 |
0.1154 USDT |
128,486.8099 |
0.0997 USDT |
0.0989 USDT |
0.1013 USDT |
0.1032 USDT |
| 2024-01-12 |
0.1477 USDT |
270,522.4245 |
0.1347 USDT |
0.1157 USDT |
0.1265 USDT |
0.1264 USDT |
| 2024-01-11 |
0.2119 USDT |
119,773.4518 |
0.1990 USDT |
0.1930 USDT |
0.1981 USDT |
0.1972 USDT |
| 2024-01-10 |
0.1893 USDT |
210,052.3130 |
0.1847 USDT |
0.1799 USDT |
0.1930 USDT |
0.2228 USDT |
| 2024-01-09 |
0.1938 USDT |
241,288.2348 |
0.1820 USDT |
0.1722 USDT |
0.1782 USDT |
0.1770 USDT |
| 2024-01-08 |
0.2012 USDT |
123,181.6092 |
0.2114 USDT |
0.2105 USDT |
0.2266 USDT |
0.2221 USDT |
| 2024-01-07 |
0.2266 USDT |
47,904.0168 |
0.2111 USDT |
0.2089 USDT |
0.2168 USDT |
0.2147 USDT |
| 2024-01-06 |
0.2500 USDT |
52,400.3413 |
0.2454 USDT |
0.2302 USDT |
0.2331 USDT |
0.2327 USDT |
| 2024-01-05 |
0.3099 USDT |
58,763.3720 |
0.2841 USDT |
0.2762 USDT |
0.2850 USDT |
0.2886 USDT |
| 2024-01-04 |
0.3557 USDT |
57,578.5856 |
0.3572 USDT |
0.3509 USDT |
0.3600 USDT |
0.3532 USDT |
| 2024-01-03 |
0.3267 USDT |
62,619.8421 |
0.3504 USDT |
0.3343 USDT |
0.3579 USDT |
0.3562 USDT |
| 2024-01-02 |
0.5506 USDT |
34,328.7041 |
0.5011 USDT |
0.4807 USDT |
0.4876 USDT |
0.4835 USDT |
| 2024-01-01 |
0.5630 USDT |
29,599.2252 |
0.5536 USDT |
0.5453 USDT |
0.5617 USDT |
0.5697 USDT |
| 2023-12-31 |
0.6243 USDT |
6,910.4280 |
0.6159 USDT |
0.5777 USDT |
0.5854 USDT |
0.5806 USDT |
| 2023-12-30 |
0.6842 USDT |
13,770.8124 |
0.6687 USDT |
0.6325 USDT |
0.6456 USDT |
0.6325 USDT |
| 2023-12-29 |
0.8369 USDT |
47,010.9702 |
0.8728 USDT |
0.7144 USDT |
0.7424 USDT |
0.7474 USDT |
| 2023-12-28 |
1.1001 USDT |
20,473.3695 |
0.9887 USDT |
0.8962 USDT |
0.9269 USDT |
0.9186 USDT |
| 2023-12-27 |
0.9665 USDT |
17,837.7725 |
1.1141 USDT |
1.0326 USDT |
1.0630 USDT |
1.0703 USDT |
| 2023-12-26 |
0.9695 USDT |
44,120.1035 |
0.9433 USDT |
0.7880 USDT |
0.8829 USDT |
0.9016 USDT |
| 2023-12-25 |
1.1143 USDT |
14,985.0192 |
1.0804 USDT |
1.0309 USDT |
1.0730 USDT |
1.0730 USDT |
| 2023-12-24 |
1.2744 USDT |
22,332.1250 |
1.2817 USDT |
1.1099 USDT |
1.2121 USDT |
1.1270 USDT |
| 2023-12-23 |
1.3433 USDT |
11,564.1470 |
1.3901 USDT |
1.2921 USDT |
1.3178 USDT |
1.3424 USDT |