Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
0.2416 USDT |
47,482.7982 |
0.2356 USDT |
0.2345 USDT |
0.2451 USDT |
0.2384 USDT |
| 2021-11-10 |
0.2506 USDT |
87,895.4991 |
0.2375 USDT |
0.2274 USDT |
0.2609 USDT |
0.2617 USDT |
| 2021-11-09 |
0.2733 USDT |
37,041.1451 |
0.2836 USDT |
0.2780 USDT |
0.2853 USDT |
0.2787 USDT |
| 2021-11-08 |
0.2924 USDT |
37,824.4723 |
0.2824 USDT |
0.2721 USDT |
0.2836 USDT |
0.2737 USDT |
| 2021-11-07 |
0.3408 USDT |
28,867.0636 |
0.3360 USDT |
0.3320 USDT |
0.3396 USDT |
0.3376 USDT |
| 2021-11-06 |
0.3520 USDT |
29,119.6203 |
0.3553 USDT |
0.3494 USDT |
0.3524 USDT |
0.3507 USDT |
| 2021-11-05 |
0.3444 USDT |
40,833.3904 |
0.3172 USDT |
0.3142 USDT |
0.3249 USDT |
0.3262 USDT |
| 2021-11-04 |
0.3888 USDT |
27,481.6418 |
0.4022 USDT |
0.3943 USDT |
0.3982 USDT |
0.3978 USDT |
| 2021-11-03 |
0.3634 USDT |
29,525.6463 |
0.3627 USDT |
0.3562 USDT |
0.3570 USDT |
0.3568 USDT |
| 2021-11-02 |
0.3679 USDT |
31,863.3036 |
0.3541 USDT |
0.3521 USDT |
0.3602 USDT |
0.3608 USDT |
| 2021-11-01 |
0.4204 USDT |
26,437.0055 |
0.3874 USDT |
0.3752 USDT |
0.3873 USDT |
0.3784 USDT |
| 2021-10-31 |
0.4644 USDT |
22,548.9919 |
0.4598 USDT |
0.4414 USDT |
0.4507 USDT |
0.4460 USDT |
| 2021-10-30 |
0.4439 USDT |
22,926.5424 |
0.4478 USDT |
0.4454 USDT |
0.4567 USDT |
0.4728 USDT |
| 2021-10-29 |
0.4124 USDT |
21,082.6088 |
0.4116 USDT |
0.4048 USDT |
0.4134 USDT |
0.4125 USDT |
| 2021-10-28 |
0.4705 USDT |
21,135.6502 |
0.4481 USDT |
0.4481 USDT |
0.4652 USDT |
0.4560 USDT |
| 2021-10-27 |
0.4557 USDT |
25,468.1210 |
0.5232 USDT |
0.4958 USDT |
0.5150 USDT |
0.5211 USDT |
| 2021-10-26 |
0.4072 USDT |
38,600.4485 |
0.3641 USDT |
0.3627 USDT |
0.3909 USDT |
0.3938 USDT |
| 2021-10-25 |
0.4479 USDT |
24,862.6538 |
0.4011 USDT |
0.3855 USDT |
0.4041 USDT |
0.4072 USDT |
| 2021-10-24 |
0.5169 USDT |
21,413.5142 |
0.5427 USDT |
0.5236 USDT |
0.5406 USDT |
0.5305 USDT |
| 2021-10-23 |
0.5247 USDT |
22,995.5917 |
0.4924 USDT |
0.4679 USDT |
0.4908 USDT |
0.4829 USDT |
| 2021-10-22 |
0.5916 USDT |
16,175.3237 |
0.6093 USDT |
0.5980 USDT |
0.6143 USDT |
0.6297 USDT |
| 2021-10-21 |
0.6597 USDT |
17,882.5975 |
0.6459 USDT |
0.6077 USDT |
0.6440 USDT |
0.6302 USDT |
| 2021-10-20 |
0.8043 USDT |
14,346.9441 |
0.7270 USDT |
0.7068 USDT |
0.7291 USDT |
0.7293 USDT |
| 2021-10-19 |
0.8817 USDT |
7,775.1738 |
0.9160 USDT |
0.8681 USDT |
0.9047 USDT |
0.8681 USDT |
| 2021-10-18 |
0.8689 USDT |
9,998.9408 |
0.9044 USDT |
0.8891 USDT |
0.9106 USDT |
0.9219 USDT |
| 2021-10-17 |
0.7858 USDT |
16,265.8616 |
0.8066 USDT |
0.8064 USDT |
0.8471 USDT |
0.8372 USDT |
| 2021-10-16 |
0.7464 USDT |
13,827.4575 |
0.7409 USDT |
0.7409 USDT |
0.7640 USDT |
0.7669 USDT |
| 2021-10-15 |
0.8440 USDT |
11,590.0912 |
0.7824 USDT |
0.7787 USDT |
0.8141 USDT |
0.8191 USDT |
| 2021-10-14 |
0.8430 USDT |
12,071.5017 |
0.8580 USDT |
0.8342 USDT |
0.8626 USDT |
0.8555 USDT |
| 2021-10-13 |
1.0934 USDT |
11,126.1684 |
1.0179 USDT |
0.9775 USDT |
1.0130 USDT |
1.0029 USDT |
| 2021-10-12 |
1.1639 USDT |
8,202.1413 |
1.1172 USDT |
1.0975 USDT |
1.1172 USDT |
1.1087 USDT |
| 2021-10-11 |
0.9978 USDT |
7,337.6561 |
1.0997 USDT |
1.0695 USDT |
1.1046 USDT |
1.0962 USDT |
| 2021-10-10 |
0.9136 USDT |
17,802.7157 |
0.9707 USDT |
0.9707 USDT |
1.0063 USDT |
1.0056 USDT |
| 2021-10-09 |
0.9050 USDT |
7,742.8945 |
0.8347 USDT |
0.8343 USDT |
0.8575 USDT |
0.8552 USDT |
| 2021-10-08 |
0.9302 USDT |
10,152.5849 |
0.9841 USDT |
0.9511 USDT |
0.9947 USDT |
0.9539 USDT |
| 2021-10-07 |
0.9467 USDT |
10,032.0992 |
0.9040 USDT |
0.9024 USDT |
0.9453 USDT |
0.9492 USDT |
| 2021-10-06 |
0.9790 USDT |
8,734.1597 |
0.9627 USDT |
0.9360 USDT |
0.9635 USDT |
0.9511 USDT |
| 2021-10-05 |
1.0042 USDT |
12,105.9254 |
0.9899 USDT |
0.9220 USDT |
0.9459 USDT |
0.9412 USDT |
| 2021-10-04 |
1.0395 USDT |
8,430.0266 |
1.0308 USDT |
1.0128 USDT |
1.0535 USDT |
1.0168 USDT |
| 2021-10-03 |
0.9868 USDT |
17,101.0681 |
0.9065 USDT |
0.8977 USDT |
0.9271 USDT |
0.9442 USDT |
| 2021-10-02 |
1.0673 USDT |
9,835.0353 |
0.9720 USDT |
0.9380 USDT |
0.9703 USDT |
0.9630 USDT |
| 2021-10-01 |
1.2767 USDT |
10,336.4679 |
1.1194 USDT |
1.0833 USDT |
1.1222 USDT |
1.1499 USDT |
| 2021-09-30 |
1.5732 USDT |
5,568.2042 |
1.6074 USDT |
1.5437 USDT |
1.5742 USDT |
1.5718 USDT |
| 2021-09-29 |
1.7719 USDT |
5,135.4443 |
1.9073 USDT |
1.8248 USDT |
1.9062 USDT |
1.8290 USDT |
| 2021-09-28 |
1.8087 USDT |
5,397.0361 |
1.8801 USDT |
1.8801 USDT |
1.9708 USDT |
2.0257 USDT |
| 2021-09-27 |
1.5897 USDT |
10,708.6638 |
1.7928 USDT |
1.6558 USDT |
1.7274 USDT |
1.8197 USDT |
| 2021-09-26 |
1.6594 USDT |
8,816.2541 |
1.5425 USDT |
1.4432 USDT |
1.4859 USDT |
1.4777 USDT |
| 2021-09-25 |
1.9519 USDT |
11,798.4468 |
1.7478 USDT |
1.6604 USDT |
1.6871 USDT |
1.6829 USDT |
| 2021-09-24 |
1.9911 USDT |
11,916.1093 |
2.1332 USDT |
1.8653 USDT |
1.9203 USDT |
1.9154 USDT |
| 2021-09-23 |
1.7786 USDT |
8,278.0523 |
1.5717 USDT |
1.5488 USDT |
1.6049 USDT |
1.5983 USDT |