Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
0.2243 USDT |
320,590.6319 |
0.2216 USDT |
0.2170 USDT |
0.2309 USDT |
0.2730 USDT |
| 2022-01-20 |
0.1524 USDT |
175,278.7961 |
0.1444 USDT |
0.1436 USDT |
0.1492 USDT |
0.1816 USDT |
| 2022-01-19 |
0.1515 USDT |
107,578.2922 |
0.1514 USDT |
0.1501 USDT |
0.1555 USDT |
0.1622 USDT |
| 2022-01-18 |
0.1354 USDT |
125,171.4849 |
0.1468 USDT |
0.1301 USDT |
0.1368 USDT |
0.1367 USDT |
| 2022-01-17 |
0.1142 USDT |
92,660.1710 |
0.1249 USDT |
0.1245 USDT |
0.1278 USDT |
0.1260 USDT |
| 2022-01-16 |
0.1019 USDT |
53,249.2847 |
0.1014 USDT |
0.0996 USDT |
0.1016 USDT |
0.1006 USDT |
| 2022-01-15 |
0.1026 USDT |
85,037.0186 |
0.1041 USDT |
0.1011 USDT |
0.1043 USDT |
0.1046 USDT |
| 2022-01-14 |
0.1155 USDT |
88,718.2233 |
0.1133 USDT |
0.1058 USDT |
0.1118 USDT |
0.1059 USDT |
| 2022-01-13 |
0.1055 USDT |
95,789.4487 |
0.1141 USDT |
0.1113 USDT |
0.1155 USDT |
0.1125 USDT |
| 2022-01-12 |
0.0986 USDT |
140,756.0242 |
0.0977 USDT |
0.0922 USDT |
0.0954 USDT |
0.0958 USDT |
| 2022-01-11 |
0.0973 USDT |
898,681.6406 |
0.0991 USDT |
0.0925 USDT |
0.0954 USDT |
0.0946 USDT |
| 2022-01-10 |
0.0966 USDT |
142,236.3937 |
0.0975 USDT |
0.0889 USDT |
0.0928 USDT |
0.0928 USDT |
| 2022-01-09 |
0.1057 USDT |
149,947.1471 |
0.0953 USDT |
0.0886 USDT |
0.0951 USDT |
0.0914 USDT |
| 2022-01-08 |
0.1277 USDT |
110,796.8041 |
0.1506 USDT |
0.1156 USDT |
0.1229 USDT |
0.1211 USDT |
| 2022-01-07 |
0.1473 USDT |
110,642.2256 |
0.1183 USDT |
0.1141 USDT |
0.1219 USDT |
0.1275 USDT |
| 2022-01-06 |
0.1686 USDT |
82,420.3636 |
0.1407 USDT |
0.1377 USDT |
0.1495 USDT |
0.1572 USDT |
| 2022-01-05 |
0.1590 USDT |
106,121.1698 |
0.1617 USDT |
0.1524 USDT |
0.1747 USDT |
0.2182 USDT |
| 2022-01-04 |
0.2071 USDT |
81,368.5475 |
0.2063 USDT |
0.1871 USDT |
0.1957 USDT |
0.2010 USDT |
| 2022-01-03 |
0.2548 USDT |
57,585.7298 |
0.2349 USDT |
0.2106 USDT |
0.2359 USDT |
0.2174 USDT |
| 2022-01-02 |
0.2986 USDT |
40,253.8727 |
0.2688 USDT |
0.2648 USDT |
0.2708 USDT |
0.2773 USDT |
| 2022-01-01 |
0.3686 USDT |
32,366.7869 |
0.3454 USDT |
0.3396 USDT |
0.3431 USDT |
0.3420 USDT |
| 2021-12-31 |
0.3708 USDT |
28,186.5579 |
0.4213 USDT |
0.3798 USDT |
0.3894 USDT |
0.3867 USDT |
| 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 |