Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.5000 USDT |
35,826.3924 |
0.5503 USDT |
0.5331 USDT |
0.5513 USDT |
0.5705 USDT |
| 2023-10-01 |
0.4594 USDT |
34,117.2512 |
0.4766 USDT |
0.4736 USDT |
0.4946 USDT |
0.5019 USDT |
| 2023-09-30 |
0.4499 USDT |
19,968.7316 |
0.4453 USDT |
0.4335 USDT |
0.4428 USDT |
0.4358 USDT |
| 2023-09-29 |
0.5093 USDT |
46,107.3739 |
0.5024 USDT |
0.4601 USDT |
0.4766 USDT |
0.4750 USDT |
| 2023-09-28 |
0.5222 USDT |
36,693.5670 |
0.5039 USDT |
0.4681 USDT |
0.5035 USDT |
0.5061 USDT |
| 2023-09-27 |
0.5766 USDT |
27,482.1602 |
0.5733 USDT |
0.5425 USDT |
0.5501 USDT |
0.5501 USDT |
| 2023-09-26 |
0.6149 USDT |
27,211.0550 |
0.6487 USDT |
0.5985 USDT |
0.6213 USDT |
0.6257 USDT |
| 2023-09-25 |
0.6633 USDT |
25,809.8752 |
0.6258 USDT |
0.5954 USDT |
0.6071 USDT |
0.6068 USDT |
| 2023-09-24 |
0.7031 USDT |
20,080.0615 |
0.7071 USDT |
0.6896 USDT |
0.7139 USDT |
0.7263 USDT |
| 2023-09-23 |
0.7410 USDT |
29,824.7803 |
0.7722 USDT |
0.6831 USDT |
0.7041 USDT |
0.6967 USDT |
| 2023-09-22 |
0.8465 USDT |
19,291.5744 |
0.8389 USDT |
0.7663 USDT |
0.7956 USDT |
0.7900 USDT |
| 2023-09-21 |
0.8368 USDT |
8,912.7024 |
0.8507 USDT |
0.8430 USDT |
0.8585 USDT |
0.8652 USDT |
| 2023-09-20 |
0.8112 USDT |
25,026.9549 |
0.7973 USDT |
0.7563 USDT |
0.7907 USDT |
0.7821 USDT |
| 2023-09-19 |
0.8687 USDT |
15,888.6736 |
0.8208 USDT |
0.8066 USDT |
0.8376 USDT |
0.8476 USDT |
| 2023-09-18 |
0.9526 USDT |
23,972.3164 |
0.8615 USDT |
0.8522 USDT |
0.8886 USDT |
0.9298 USDT |
| 2023-09-17 |
1.1483 USDT |
7,268.9439 |
1.1543 USDT |
1.1509 USDT |
1.1866 USDT |
1.2206 USDT |
| 2023-09-16 |
1.1005 USDT |
4,507.4909 |
1.1368 USDT |
1.1257 USDT |
1.1390 USDT |
1.1434 USDT |
| 2023-09-15 |
1.1570 USDT |
8,357.4866 |
1.1519 USDT |
1.0606 USDT |
1.0808 USDT |
1.0722 USDT |
| 2023-09-14 |
1.2379 USDT |
7,124.2623 |
1.2087 USDT |
1.1741 USDT |
1.1889 USDT |
1.1808 USDT |
| 2023-09-13 |
1.2970 USDT |
7,777.2688 |
1.2932 USDT |
1.2623 USDT |
1.2864 USDT |
1.2977 USDT |
| 2023-09-12 |
1.3354 USDT |
6,869.5912 |
1.3152 USDT |
1.2954 USDT |
1.3148 USDT |
1.3094 USDT |
| 2023-09-11 |
1.3693 USDT |
9,478.7160 |
1.3988 USDT |
1.3838 USDT |
1.4115 USDT |
1.4380 USDT |
| 2023-09-10 |
1.2789 USDT |
6,058.1982 |
1.2889 USDT |
1.2678 USDT |
1.2898 USDT |
1.3009 USDT |
| 2023-09-09 |
1.1800 USDT |
4,161.2795 |
1.2066 USDT |
1.1863 USDT |
1.2046 USDT |
1.2111 USDT |
| 2023-09-08 |
1.1540 USDT |
4,412.7923 |
1.1782 USDT |
1.1600 USDT |
1.1711 USDT |
1.1691 USDT |
| 2023-09-07 |
1.1456 USDT |
9,904.5100 |
1.1584 USDT |
1.0602 USDT |
1.1230 USDT |
1.1019 USDT |
| 2023-09-06 |
1.2213 USDT |
16,068.7400 |
1.2352 USDT |
1.1375 USDT |
1.1835 USDT |
1.1631 USDT |
| 2023-09-05 |
1.3094 USDT |
4,694.2851 |
1.2617 USDT |
1.2489 USDT |
1.2580 USDT |
1.2561 USDT |
| 2023-09-04 |
1.3165 USDT |
8,947.0753 |
1.3465 USDT |
1.3117 USDT |
1.3370 USDT |
1.3375 USDT |
| 2023-09-03 |
1.3562 USDT |
5,669.5817 |
1.3603 USDT |
1.3216 USDT |
1.3519 USDT |
1.3514 USDT |
| 2023-09-02 |
1.4086 USDT |
4,605.8610 |
1.3878 USDT |
1.3822 USDT |
1.4080 USDT |
1.4058 USDT |
| 2023-09-01 |
1.4168 USDT |
11,188.5142 |
1.4291 USDT |
1.4140 USDT |
1.4421 USDT |
1.4400 USDT |
| 2023-08-31 |
1.4462 USDT |
9,279.0132 |
1.4824 USDT |
1.4575 USDT |
1.4928 USDT |
1.4695 USDT |
| 2023-08-30 |
1.3788 USDT |
4,397.4415 |
1.4309 USDT |
1.4143 USDT |
1.4307 USDT |
1.4335 USDT |
| 2023-08-29 |
1.3326 USDT |
17,393.2466 |
1.2274 USDT |
1.2126 USDT |
1.2517 USDT |
1.2462 USDT |
| 2023-08-28 |
1.4458 USDT |
5,763.0682 |
1.4256 USDT |
1.4098 USDT |
1.4259 USDT |
1.4251 USDT |
| 2023-08-27 |
1.4207 USDT |
4,536.5461 |
1.4290 USDT |
1.3911 USDT |
1.3973 USDT |
1.3911 USDT |
| 2023-08-26 |
1.4192 USDT |
2,289.7570 |
1.4411 USDT |
1.4113 USDT |
1.4155 USDT |
1.4155 USDT |
| 2023-08-25 |
1.4325 USDT |
6,846.2754 |
1.4592 USDT |
1.4198 USDT |
1.4536 USDT |
1.4562 USDT |
| 2023-08-24 |
1.2799 USDT |
9,733.5583 |
1.3219 USDT |
1.3110 USDT |
1.3540 USDT |
1.3936 USDT |
| 2023-08-23 |
1.3061 USDT |
10,479.8268 |
1.2146 USDT |
1.1694 USDT |
1.2028 USDT |
1.1959 USDT |
| 2023-08-22 |
1.3849 USDT |
14,982.3507 |
1.4490 USDT |
1.3843 USDT |
1.4378 USDT |
1.4076 USDT |
| 2023-08-21 |
1.3438 USDT |
5,443.3801 |
1.3932 USDT |
1.3235 USDT |
1.3481 USDT |
1.3455 USDT |
| 2023-08-20 |
1.3511 USDT |
3,805.0667 |
1.3361 USDT |
1.3108 USDT |
1.3368 USDT |
1.3290 USDT |
| 2023-08-19 |
1.3501 USDT |
7,739.9217 |
1.3280 USDT |
1.2973 USDT |
1.3395 USDT |
1.3811 USDT |
| 2023-08-18 |
0.0004 USDT |
11,021.8281 |
1.3679 USDT |
1.3144 USDT |
1.3641 USDT |
1.3561 USDT |
| 2023-08-17 |
0.0001 USDT |
511,535,224.9847 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-08-16 |
0.0001 USDT |
173,025,104.1107 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-08-15 |
0.0001 USDT |
255,511,827.8197 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-08-14 |
0.0001 USDT |
132,314,476.5483 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |