Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.1257 USDT |
363,558.9274 |
0.1265 USDT |
0.1070 USDT |
0.1110 USDT |
0.1071 USDT |
| 2024-05-19 |
0.1430 USDT |
270,265.1565 |
0.1401 USDT |
0.1273 USDT |
0.1332 USDT |
0.1374 USDT |
| 2024-05-18 |
0.1679 USDT |
74,915.9952 |
0.1615 USDT |
0.1583 USDT |
0.1614 USDT |
0.1584 USDT |
| 2024-05-17 |
0.2034 USDT |
213,609.4629 |
0.1750 USDT |
0.1730 USDT |
0.1815 USDT |
0.1813 USDT |
| 2024-05-16 |
0.3041 USDT |
200,282.1065 |
0.3534 USDT |
0.2341 USDT |
0.2588 USDT |
0.2367 USDT |
| 2024-05-15 |
0.4082 USDT |
42,146.9618 |
0.3747 USDT |
0.3493 USDT |
0.3568 USDT |
0.3508 USDT |
| 2024-05-14 |
0.4584 USDT |
35,139.3497 |
0.4619 USDT |
0.4455 USDT |
0.4656 USDT |
0.4630 USDT |
| 2024-05-13 |
0.4885 USDT |
32,509.6685 |
0.4587 USDT |
0.4559 USDT |
0.4664 USDT |
0.4677 USDT |
| 2024-05-12 |
0.5347 USDT |
14,719.6992 |
0.5140 USDT |
0.4999 USDT |
0.5072 USDT |
0.5072 USDT |
| 2024-05-11 |
0.5723 USDT |
20,206.6187 |
0.5675 USDT |
0.5492 USDT |
0.5632 USDT |
0.5731 USDT |
| 2024-05-10 |
0.5621 USDT |
52,663.8273 |
0.5330 USDT |
0.5285 USDT |
0.5391 USDT |
0.5913 USDT |
| 2024-05-09 |
0.6215 USDT |
32,700.9671 |
0.6198 USDT |
0.5618 USDT |
0.5707 USDT |
0.5706 USDT |
| 2024-05-08 |
0.6891 USDT |
43,815.8112 |
0.6724 USDT |
0.6397 USDT |
0.6648 USDT |
0.6878 USDT |
| 2024-05-07 |
0.6833 USDT |
18,409.4916 |
0.6576 USDT |
0.6498 USDT |
0.6675 USDT |
0.6738 USDT |
| 2024-05-06 |
0.6959 USDT |
20,741.6066 |
0.6999 USDT |
0.6685 USDT |
0.6821 USDT |
0.6866 USDT |
| 2024-05-05 |
0.8416 USDT |
18,662.5157 |
0.8276 USDT |
0.7635 USDT |
0.7922 USDT |
0.7985 USDT |
| 2024-05-04 |
0.9272 USDT |
9,241.2101 |
0.8808 USDT |
0.8617 USDT |
0.8751 USDT |
0.8739 USDT |
| 2024-05-03 |
1.1541 USDT |
11,038.1228 |
1.0712 USDT |
1.0244 USDT |
1.0570 USDT |
1.0244 USDT |
| 2024-05-02 |
1.3866 USDT |
16,923.9435 |
1.2755 USDT |
1.2062 USDT |
1.2362 USDT |
1.2222 USDT |
| 2024-05-01 |
1.6358 USDT |
27,951.8044 |
1.6179 USDT |
1.3988 USDT |
1.5665 USDT |
1.4917 USDT |
| 2024-04-30 |
1.6359 USDT |
15,199.3782 |
1.7386 USDT |
1.6068 USDT |
1.6777 USDT |
1.6485 USDT |
| 2024-04-29 |
1.6317 USDT |
11,896.3271 |
1.6382 USDT |
1.5344 USDT |
1.5811 USDT |
1.5353 USDT |
| 2024-04-28 |
0.0006 USDT |
5,927.2705 |
1.6460 USDT |
1.6075 USDT |
1.6472 USDT |
1.7284 USDT |
| 2024-04-27 |
0.0002 USDT |
133,634,374.7782 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-26 |
0.0002 USDT |
136,025,447.1116 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-25 |
0.0002 USDT |
97,290,209.1968 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-24 |
0.0002 USDT |
173,932,545.4747 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-23 |
0.0002 USDT |
100,662,843.8011 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-22 |
0.0002 USDT |
83,211,740.7762 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-21 |
0.0003 USDT |
89,230,595.7728 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-20 |
0.0003 USDT |
91,470,637.9450 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-19 |
0.0004 USDT |
53,342,580.6350 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-04-18 |
0.0005 USDT |
55,408,658.5711 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-04-17 |
0.0005 USDT |
85,094,580.8658 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-04-16 |
0.0005 USDT |
59,818,268.1736 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-04-15 |
0.0005 USDT |
125,886,337.9372 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0005 USDT |
| 2024-04-14 |
0.0006 USDT |
88,232,076.4924 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-04-13 |
0.0005 USDT |
105,368,530.4713 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0007 USDT |
| 2024-04-12 |
0.0004 USDT |
93,615,489.6871 |
0.0003 USDT |
0.0003 USDT |
0.0004 USDT |
0.0006 USDT |
| 2024-04-11 |
0.0003 USDT |
50,677,819.3895 |
0.0004 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-10 |
0.0003 USDT |
40,237,661.2451 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-09 |
0.0003 USDT |
62,061,962.1128 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-08 |
0.0003 USDT |
41,953,436.6337 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-07 |
0.0003 USDT |
45,139,335.6512 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-06 |
0.0003 USDT |
25,509,424.9447 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-05 |
0.0004 USDT |
48,471,057.9810 |
0.0004 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-04 |
0.0003 USDT |
62,061,402.4669 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-03 |
0.0003 USDT |
45,059,616.0228 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-02 |
0.0003 USDT |
84,707,463.0734 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-01 |
0.0003 USDT |
46,397,962.0401 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |