Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.0960 USDT |
340,430.1952 |
0.0894 USDT |
0.0841 USDT |
0.0898 USDT |
0.0895 USDT |
| 2022-06-19 |
0.1267 USDT |
368,807.2050 |
0.1035 USDT |
0.0962 USDT |
0.1063 USDT |
0.1039 USDT |
| 2022-06-18 |
0.1632 USDT |
306,531.5270 |
0.1738 USDT |
0.1550 USDT |
0.1637 USDT |
0.1602 USDT |
| 2022-06-17 |
0.1293 USDT |
157,024.5111 |
0.1310 USDT |
0.1256 USDT |
0.1307 USDT |
0.1303 USDT |
| 2022-06-16 |
0.1227 USDT |
375,365.8549 |
0.1232 USDT |
0.1163 USDT |
0.1268 USDT |
0.1386 USDT |
| 2022-06-15 |
0.1474 USDT |
579,948.1244 |
0.1224 USDT |
0.0966 USDT |
0.1069 USDT |
0.1020 USDT |
| 2022-06-14 |
0.1908 USDT |
327,759.5021 |
0.1563 USDT |
0.1362 USDT |
0.1669 USDT |
0.1427 USDT |
| 2022-06-13 |
0.2729 USDT |
192,270.0835 |
0.2463 USDT |
0.2058 USDT |
0.2396 USDT |
0.2698 USDT |
| 2022-06-12 |
0.1893 USDT |
149,696.4339 |
0.1785 USDT |
0.1698 USDT |
0.1786 USDT |
0.1944 USDT |
| 2022-06-11 |
0.1399 USDT |
123,685.5140 |
0.1660 USDT |
0.1600 USDT |
0.1661 USDT |
0.1722 USDT |
| 2022-06-10 |
0.0944 USDT |
208,079.7301 |
0.1116 USDT |
0.1065 USDT |
0.1119 USDT |
0.1137 USDT |
| 2022-06-09 |
0.0899 USDT |
301,208.3485 |
0.0880 USDT |
0.0806 USDT |
0.0846 USDT |
0.0834 USDT |
| 2022-06-08 |
0.1132 USDT |
323,016.9013 |
0.1073 USDT |
0.0962 USDT |
0.1006 USDT |
0.1003 USDT |
| 2022-06-07 |
0.1375 USDT |
429,617.8995 |
0.1136 USDT |
0.1002 USDT |
0.1136 USDT |
0.1090 USDT |
| 2022-06-06 |
0.1546 USDT |
111,634.0196 |
0.1598 USDT |
0.1495 USDT |
0.1565 USDT |
0.1551 USDT |
| 2022-06-05 |
0.1912 USDT |
148,512.9560 |
0.1851 USDT |
0.1610 USDT |
0.1743 USDT |
0.1659 USDT |
| 2022-06-04 |
0.2435 USDT |
59,646.5125 |
0.2297 USDT |
0.2066 USDT |
0.2112 USDT |
0.2071 USDT |
| 2022-06-03 |
0.2443 USDT |
49,255.0074 |
0.2510 USDT |
0.2473 USDT |
0.2587 USDT |
0.2545 USDT |
| 2022-06-02 |
0.2447 USDT |
81,029.0943 |
0.2379 USDT |
0.2194 USDT |
0.2319 USDT |
0.2205 USDT |
| 2022-06-01 |
0.2119 USDT |
82,909.2968 |
0.2423 USDT |
0.2413 USDT |
0.2590 USDT |
0.2512 USDT |
| 2022-05-31 |
0.2094 USDT |
75,300.1256 |
0.2137 USDT |
0.1948 USDT |
0.2010 USDT |
0.1956 USDT |
| 2022-05-30 |
0.2428 USDT |
117,972.6671 |
0.2304 USDT |
0.2075 USDT |
0.2145 USDT |
0.2123 USDT |
| 2022-05-29 |
0.3179 USDT |
41,240.0566 |
0.3023 USDT |
0.2930 USDT |
0.3013 USDT |
0.2946 USDT |
| 2022-05-28 |
0.3464 USDT |
38,748.1259 |
0.3239 USDT |
0.3214 USDT |
0.3332 USDT |
0.3403 USDT |
| 2022-05-27 |
0.3505 USDT |
55,303.4028 |
0.3576 USDT |
0.3437 USDT |
0.3625 USDT |
0.3744 USDT |
| 2022-05-26 |
0.3246 USDT |
56,951.6369 |
0.3066 USDT |
0.3060 USDT |
0.3193 USDT |
0.3201 USDT |
| 2022-05-25 |
0.2733 USDT |
57,781.1981 |
0.2861 USDT |
0.2742 USDT |
0.2840 USDT |
0.2824 USDT |
| 2022-05-24 |
0.2936 USDT |
77,920.4545 |
0.2870 USDT |
0.2725 USDT |
0.2772 USDT |
0.2750 USDT |
| 2022-05-23 |
0.2536 USDT |
103,990.8317 |
0.2493 USDT |
0.2487 USDT |
0.2717 USDT |
0.2905 USDT |
| 2022-05-22 |
0.2828 USDT |
48,930.9435 |
0.2758 USDT |
0.2690 USDT |
0.2781 USDT |
0.2705 USDT |
| 2022-05-21 |
0.3161 USDT |
33,596.3728 |
0.3042 USDT |
0.2957 USDT |
0.3049 USDT |
0.3038 USDT |
| 2022-05-20 |
0.3080 USDT |
50,783.6813 |
0.3158 USDT |
0.3122 USDT |
0.3274 USDT |
0.3184 USDT |
| 2022-05-19 |
0.3329 USDT |
58,195.1737 |
0.3013 USDT |
0.2940 USDT |
0.3044 USDT |
0.3018 USDT |
| 2022-05-18 |
0.2934 USDT |
99,193.0055 |
0.3231 USDT |
0.3136 USDT |
0.3287 USDT |
0.3283 USDT |
| 2022-05-17 |
0.2621 USDT |
104,052.7802 |
0.2750 USDT |
0.2514 USDT |
0.2530 USDT |
0.2524 USDT |
| 2022-05-16 |
0.2919 USDT |
77,810.5004 |
0.2857 USDT |
0.2686 USDT |
0.2803 USDT |
0.2799 USDT |
| 2022-05-15 |
0.3065 USDT |
85,201.7969 |
0.2708 USDT |
0.2481 USDT |
0.2585 USDT |
0.2532 USDT |
| 2022-05-14 |
0.3683 USDT |
81,854.7344 |
0.3718 USDT |
0.3222 USDT |
0.3396 USDT |
0.3356 USDT |
| 2022-05-13 |
0.3637 USDT |
93,324.5837 |
0.3464 USDT |
0.3278 USDT |
0.3394 USDT |
0.3366 USDT |
| 2022-05-12 |
0.6029 USDT |
93,460.9678 |
0.5497 USDT |
0.4870 USDT |
0.5230 USDT |
0.5145 USDT |
| 2022-05-11 |
0.4150 USDT |
195,434.5544 |
0.4795 USDT |
0.4493 USDT |
0.4992 USDT |
0.5116 USDT |
| 2022-05-10 |
0.3400 USDT |
118,573.7178 |
0.2916 USDT |
0.2916 USDT |
0.3192 USDT |
0.3686 USDT |
| 2022-05-09 |
0.3117 USDT |
146,837.3978 |
0.3743 USDT |
0.3333 USDT |
0.3681 USDT |
0.3501 USDT |
| 2022-05-08 |
0.2399 USDT |
57,801.8776 |
0.2309 USDT |
0.2294 USDT |
0.2392 USDT |
0.2449 USDT |
| 2022-05-07 |
0.2057 USDT |
65,553.5082 |
0.2056 USDT |
0.2040 USDT |
0.2093 USDT |
0.2121 USDT |
| 2022-05-06 |
0.2060 USDT |
80,391.7094 |
0.2042 USDT |
0.2015 USDT |
0.2070 USDT |
0.2057 USDT |
| 2022-05-05 |
0.1783 USDT |
80,696.6194 |
0.2036 USDT |
0.1976 USDT |
0.2040 USDT |
0.2003 USDT |
| 2022-05-04 |
0.1805 USDT |
191,776.1032 |
0.1800 USDT |
0.1494 USDT |
0.1507 USDT |
0.1494 USDT |
| 2022-05-03 |
0.1922 USDT |
88,271.4647 |
0.1984 USDT |
0.1973 USDT |
0.2055 USDT |
0.2000 USDT |
| 2022-05-02 |
0.1972 USDT |
93,180.5491 |
0.2117 USDT |
0.1865 USDT |
0.2004 USDT |
0.1880 USDT |