Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
0.3852 USDT |
30,268.7231 |
0.3627 USDT |
0.3627 USDT |
0.3739 USDT |
0.3727 USDT |
| 2021-12-29 |
0.3593 USDT |
38,876.7561 |
0.3596 USDT |
0.3587 USDT |
0.3754 USDT |
0.3730 USDT |
| 2021-12-28 |
0.3054 USDT |
38,505.0562 |
0.3374 USDT |
0.3374 USDT |
0.3631 USDT |
0.3651 USDT |
| 2021-12-27 |
0.2484 USDT |
50,295.6742 |
0.2282 USDT |
0.2246 USDT |
0.2389 USDT |
0.2574 USDT |
| 2021-12-26 |
0.3025 USDT |
45,148.9343 |
0.2559 USDT |
0.2531 USDT |
0.2637 USDT |
0.2597 USDT |
| 2021-12-25 |
0.3238 USDT |
25,384.1379 |
0.3058 USDT |
0.3023 USDT |
0.3138 USDT |
0.3071 USDT |
| 2021-12-24 |
0.3153 USDT |
34,876.6647 |
0.3177 USDT |
0.3062 USDT |
0.3222 USDT |
0.3256 USDT |
| 2021-12-23 |
0.3780 USDT |
32,956.3464 |
0.3417 USDT |
0.3138 USDT |
0.3265 USDT |
0.3260 USDT |
| 2021-12-22 |
0.4399 USDT |
29,392.2803 |
0.4192 USDT |
0.4126 USDT |
0.4261 USDT |
0.4242 USDT |
| 2021-12-21 |
0.5203 USDT |
19,799.9394 |
0.5091 USDT |
0.4867 USDT |
0.4954 USDT |
0.4867 USDT |
| 2021-12-20 |
0.5612 USDT |
19,971.3494 |
0.5311 USDT |
0.5156 USDT |
0.5389 USDT |
0.5344 USDT |
| 2021-12-19 |
0.4887 USDT |
24,108.9121 |
0.5070 USDT |
0.5028 USDT |
0.5367 USDT |
0.5205 USDT |
| 2021-12-18 |
0.5345 USDT |
21,723.2749 |
0.5141 USDT |
0.4929 USDT |
0.5090 USDT |
0.5068 USDT |
| 2021-12-17 |
0.5953 USDT |
22,353.3479 |
0.6288 USDT |
0.6002 USDT |
0.6618 USDT |
0.6326 USDT |
| 2021-12-16 |
0.5172 USDT |
21,791.0041 |
0.5735 USDT |
0.5456 USDT |
0.5621 USDT |
0.5711 USDT |
| 2021-12-15 |
0.6429 USDT |
27,051.1171 |
0.5392 USDT |
0.5018 USDT |
0.5436 USDT |
0.5179 USDT |
| 2021-12-14 |
0.7119 USDT |
21,027.0666 |
0.7455 USDT |
0.6411 USDT |
0.6762 USDT |
0.6688 USDT |
| 2021-12-13 |
0.5607 USDT |
19,549.9287 |
0.7442 USDT |
0.7140 USDT |
0.7478 USDT |
0.7155 USDT |
| 2021-12-12 |
0.5602 USDT |
21,265.9925 |
0.5138 USDT |
0.4860 USDT |
0.5042 USDT |
0.5033 USDT |
| 2021-12-11 |
0.6156 USDT |
18,815.7548 |
0.5929 USDT |
0.5444 USDT |
0.5901 USDT |
0.5610 USDT |
| 2021-12-10 |
0.5842 USDT |
14,804.4469 |
0.6265 USDT |
0.6086 USDT |
0.6327 USDT |
0.6355 USDT |
| 2021-12-09 |
0.4769 USDT |
29,605.6287 |
0.5232 USDT |
0.5010 USDT |
0.5232 USDT |
0.5113 USDT |
| 2021-12-08 |
0.4655 USDT |
26,819.6752 |
0.4329 USDT |
0.4140 USDT |
0.4330 USDT |
0.4326 USDT |
| 2021-12-07 |
0.6237 USDT |
20,097.7861 |
0.6081 USDT |
0.5643 USDT |
0.6156 USDT |
0.5827 USDT |
| 2021-12-06 |
0.8455 USDT |
16,062.2935 |
0.8344 USDT |
0.6854 USDT |
0.7293 USDT |
0.7022 USDT |
| 2021-12-05 |
0.7298 USDT |
20,830.0254 |
0.7826 USDT |
0.7579 USDT |
0.7648 USDT |
0.7638 USDT |
| 2021-12-04 |
0.7664 USDT |
26,651.1757 |
0.7225 USDT |
0.6304 USDT |
0.6557 USDT |
0.6459 USDT |
| 2021-12-03 |
0.4798 USDT |
28,328.3214 |
0.5501 USDT |
0.5341 USDT |
0.5505 USDT |
0.5628 USDT |
| 2021-12-02 |
0.4742 USDT |
21,808.5834 |
0.4755 USDT |
0.4677 USDT |
0.4761 USDT |
0.4716 USDT |
| 2021-12-01 |
0.4187 USDT |
25,370.2114 |
0.4205 USDT |
0.4199 USDT |
0.4497 USDT |
0.4586 USDT |
| 2021-11-30 |
0.4611 USDT |
29,647.4893 |
0.4113 USDT |
0.4113 USDT |
0.4283 USDT |
0.4355 USDT |
| 2021-11-29 |
0.4939 USDT |
21,560.5972 |
0.4735 USDT |
0.4725 USDT |
0.4879 USDT |
0.4823 USDT |
| 2021-11-28 |
0.5862 USDT |
20,310.5850 |
0.5803 USDT |
0.5176 USDT |
0.5366 USDT |
0.5332 USDT |
| 2021-11-27 |
0.5413 USDT |
22,050.8491 |
0.5229 USDT |
0.5217 USDT |
0.5349 USDT |
0.5518 USDT |
| 2021-11-26 |
0.5329 USDT |
18,300.8507 |
0.5543 USDT |
0.5372 USDT |
0.5631 USDT |
0.5372 USDT |
| 2021-11-25 |
0.4420 USDT |
28,062.2183 |
0.4187 USDT |
0.4187 USDT |
0.4341 USDT |
0.4574 USDT |
| 2021-11-24 |
0.4642 USDT |
25,389.3377 |
0.4966 USDT |
0.4875 USDT |
0.4966 USDT |
0.4950 USDT |
| 2021-11-23 |
0.4365 USDT |
25,851.3012 |
0.4221 USDT |
0.4221 USDT |
0.4309 USDT |
0.4289 USDT |
| 2021-11-22 |
0.4166 USDT |
22,961.1084 |
0.4653 USDT |
0.4450 USDT |
0.4540 USDT |
0.4511 USDT |
| 2021-11-21 |
0.3890 USDT |
29,825.2025 |
0.3653 USDT |
0.3497 USDT |
0.3638 USDT |
0.3605 USDT |
| 2021-11-20 |
0.3952 USDT |
22,688.0539 |
0.3998 USDT |
0.3855 USDT |
0.3942 USDT |
0.3902 USDT |
| 2021-11-19 |
0.4202 USDT |
27,185.9721 |
0.3938 USDT |
0.3866 USDT |
0.3935 USDT |
0.3958 USDT |
| 2021-11-18 |
0.4172 USDT |
23,917.8626 |
0.4522 USDT |
0.4487 USDT |
0.4699 USDT |
0.4793 USDT |
| 2021-11-17 |
0.3868 USDT |
26,729.9260 |
0.3809 USDT |
0.3706 USDT |
0.3872 USDT |
0.3873 USDT |
| 2021-11-16 |
0.3582 USDT |
33,992.7708 |
0.3678 USDT |
0.3603 USDT |
0.3668 USDT |
0.3603 USDT |
| 2021-11-15 |
0.2638 USDT |
35,241.1869 |
0.2904 USDT |
0.2888 USDT |
0.3018 USDT |
0.2988 USDT |
| 2021-11-14 |
0.2666 USDT |
39,899.5491 |
0.2765 USDT |
0.2614 USDT |
0.2722 USDT |
0.2616 USDT |
| 2021-11-13 |
0.2618 USDT |
38,219.4493 |
0.2533 USDT |
0.2523 USDT |
0.2586 USDT |
0.2578 USDT |
| 2021-11-12 |
0.2605 USDT |
45,850.1971 |
0.2575 USDT |
0.2439 USDT |
0.2525 USDT |
0.2567 USDT |
| 2021-11-11 |
0.2416 USDT |
47,482.7982 |
0.2356 USDT |
0.2345 USDT |
0.2451 USDT |
0.2384 USDT |