Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.0127 USDT |
1,217,002.6862 |
0.0133 USDT |
0.0132 USDT |
0.0136 USDT |
0.0139 USDT |
| 2023-11-26 |
0.0119 USDT |
1,500,064.6297 |
0.0123 USDT |
0.0118 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-11-25 |
0.0124 USDT |
566,194.5116 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2023-11-24 |
0.0131 USDT |
1,813,578.1058 |
0.0132 USDT |
0.0121 USDT |
0.0130 USDT |
0.0134 USDT |
| 2023-11-23 |
0.0133 USDT |
958,549.5467 |
0.0134 USDT |
0.0126 USDT |
0.0129 USDT |
0.0129 USDT |
| 2023-11-22 |
0.0146 USDT |
1,845,107.9887 |
0.0141 USDT |
0.0129 USDT |
0.0135 USDT |
0.0136 USDT |
| 2023-11-21 |
0.0146 USDT |
3,402,584.1134 |
0.0144 USDT |
0.0141 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-11-20 |
0.0126 USDT |
2,107,696.0807 |
0.0124 USDT |
0.0122 USDT |
0.0132 USDT |
0.0140 USDT |
| 2023-11-19 |
0.0151 USDT |
1,950,923.0184 |
0.0150 USDT |
0.0126 USDT |
0.0129 USDT |
0.0131 USDT |
| 2023-11-18 |
0.0179 USDT |
1,081,962.7081 |
0.0173 USDT |
0.0165 USDT |
0.0170 USDT |
0.0170 USDT |
| 2023-11-17 |
0.0178 USDT |
1,106,336.8993 |
0.0178 USDT |
0.0172 USDT |
0.0177 USDT |
0.0173 USDT |
| 2023-11-16 |
0.0146 USDT |
2,439,882.8202 |
0.0154 USDT |
0.0152 USDT |
0.0163 USDT |
0.0164 USDT |
| 2023-11-15 |
0.0148 USDT |
2,590,564.3708 |
0.0140 USDT |
0.0127 USDT |
0.0134 USDT |
0.0135 USDT |
| 2023-11-14 |
0.0163 USDT |
3,062,444.3928 |
0.0161 USDT |
0.0159 USDT |
0.0168 USDT |
0.0168 USDT |
| 2023-11-13 |
0.0136 USDT |
2,842,884.9966 |
0.0145 USDT |
0.0135 USDT |
0.0144 USDT |
0.0145 USDT |
| 2023-11-12 |
0.0125 USDT |
3,008,345.4843 |
0.0129 USDT |
0.0117 USDT |
0.0123 USDT |
0.0117 USDT |
| 2023-11-11 |
0.0138 USDT |
3,895,672.1740 |
0.0121 USDT |
0.0113 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-11-10 |
0.0169 USDT |
2,152,405.1310 |
0.0158 USDT |
0.0145 USDT |
0.0155 USDT |
0.0158 USDT |
| 2023-11-09 |
0.0179 USDT |
5,792,806.9096 |
0.0166 USDT |
0.0163 USDT |
0.0186 USDT |
0.0181 USDT |
| 2023-11-08 |
0.0226 USDT |
2,119,353.3722 |
0.0216 USDT |
0.0175 USDT |
0.0182 USDT |
0.0176 USDT |
| 2023-11-07 |
0.0283 USDT |
1,564,457.8790 |
0.0292 USDT |
0.0260 USDT |
0.0269 USDT |
0.0267 USDT |
| 2023-11-06 |
0.0317 USDT |
961,413.7562 |
0.0317 USDT |
0.0265 USDT |
0.0273 USDT |
0.0273 USDT |
| 2023-11-05 |
0.0367 USDT |
685,174.2415 |
0.0375 USDT |
0.0355 USDT |
0.0371 USDT |
0.0360 USDT |
| 2023-11-04 |
0.0445 USDT |
148,653.1033 |
0.0449 USDT |
0.0438 USDT |
0.0444 USDT |
0.0440 USDT |
| 2023-11-03 |
0.0488 USDT |
392,683.7554 |
0.0462 USDT |
0.0438 USDT |
0.0450 USDT |
0.0451 USDT |
| 2023-11-02 |
0.0462 USDT |
329,064.0459 |
0.0504 USDT |
0.0482 USDT |
0.0498 USDT |
0.0502 USDT |
| 2023-11-01 |
0.0493 USDT |
1,054,208.7316 |
0.0527 USDT |
0.0414 USDT |
0.0433 USDT |
0.0419 USDT |
| 2023-10-31 |
0.0468 USDT |
298,168.7822 |
0.0473 USDT |
0.0463 USDT |
0.0475 USDT |
0.0475 USDT |
| 2023-10-30 |
0.0500 USDT |
279,443.8960 |
0.0508 USDT |
0.0496 USDT |
0.0503 USDT |
0.0503 USDT |
| 2023-10-29 |
0.0545 USDT |
400,913.5031 |
0.0536 USDT |
0.0510 USDT |
0.0526 USDT |
0.0526 USDT |
| 2023-10-28 |
0.0513 USDT |
246,507.0536 |
0.0543 USDT |
0.0539 USDT |
0.0553 USDT |
0.0543 USDT |
| 2023-10-27 |
0.0580 USDT |
365,032.8957 |
0.0542 USDT |
0.0515 USDT |
0.0535 USDT |
0.0535 USDT |
| 2023-10-26 |
0.0650 USDT |
342,302.9225 |
0.0718 USDT |
0.0627 USDT |
0.0669 USDT |
0.0637 USDT |
| 2023-10-25 |
0.0631 USDT |
540,262.7197 |
0.0642 USDT |
0.0604 USDT |
0.0620 USDT |
0.0666 USDT |
| 2023-10-24 |
0.0840 USDT |
598,695.7207 |
0.0787 USDT |
0.0675 USDT |
0.0827 USDT |
0.0802 USDT |
| 2023-10-23 |
0.0852 USDT |
612,584.5875 |
0.0867 USDT |
0.0706 USDT |
0.0832 USDT |
0.0828 USDT |
| 2023-10-22 |
0.1261 USDT |
280,000.2645 |
0.1277 USDT |
0.1081 USDT |
0.1195 USDT |
0.1164 USDT |
| 2023-10-21 |
0.1675 USDT |
125,209.7217 |
0.1405 USDT |
0.1405 USDT |
0.1460 USDT |
0.1458 USDT |
| 2023-10-20 |
0.2456 USDT |
36,942.6712 |
0.2361 USDT |
0.2316 USDT |
0.2371 USDT |
0.2392 USDT |
| 2023-10-19 |
0.2646 USDT |
30,556.7960 |
0.2659 USDT |
0.2651 USDT |
0.2689 USDT |
0.2724 USDT |
| 2023-10-18 |
0.2645 USDT |
29,176.8313 |
0.2628 USDT |
0.2572 USDT |
0.2628 USDT |
0.2668 USDT |
| 2023-10-17 |
0.2604 USDT |
31,038.2975 |
0.2643 USDT |
0.2643 USDT |
0.2715 USDT |
0.2708 USDT |
| 2023-10-16 |
0.2518 USDT |
53,524.7483 |
0.2532 USDT |
0.2453 USDT |
0.2540 USDT |
0.2522 USDT |
| 2023-10-15 |
0.2683 USDT |
46,106.0418 |
0.2682 USDT |
0.2491 USDT |
0.2608 USDT |
0.2608 USDT |
| 2023-10-14 |
0.2796 USDT |
18,978.2655 |
0.2768 USDT |
0.2703 USDT |
0.2752 USDT |
0.2757 USDT |
| 2023-10-13 |
0.2883 USDT |
62,917.4936 |
0.2948 USDT |
0.2674 USDT |
0.2825 USDT |
0.2825 USDT |
| 2023-10-12 |
0.2848 USDT |
38,397.9964 |
0.2957 USDT |
0.2892 USDT |
0.2919 USDT |
0.2915 USDT |
| 2023-10-11 |
0.2968 USDT |
54,580.5943 |
0.2821 USDT |
0.2758 USDT |
0.2805 USDT |
0.2780 USDT |
| 2023-10-10 |
0.3371 USDT |
26,749.9439 |
0.3400 USDT |
0.3195 USDT |
0.3245 USDT |
0.3221 USDT |
| 2023-10-09 |
0.3319 USDT |
37,077.5270 |
0.3324 USDT |
0.3308 USDT |
0.3400 USDT |
0.3394 USDT |