Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.1318 USDT |
93,043.9000 |
0.1395 USDT |
0.1315 USDT |
0.1352 USDT |
0.1333 USDT |
| 2022-02-07 |
0.1297 USDT |
93,469.8414 |
0.1214 USDT |
0.1201 USDT |
0.1230 USDT |
0.1246 USDT |
| 2022-02-06 |
0.1536 USDT |
73,448.2390 |
0.1576 USDT |
0.1450 USDT |
0.1583 USDT |
0.1461 USDT |
| 2022-02-05 |
0.1522 USDT |
63,793.3297 |
0.1550 USDT |
0.1486 USDT |
0.1517 USDT |
0.1517 USDT |
| 2022-02-04 |
0.1950 USDT |
67,206.9608 |
0.1793 USDT |
0.1721 USDT |
0.1767 USDT |
0.1740 USDT |
| 2022-02-03 |
0.2293 USDT |
85,440.3383 |
0.2281 USDT |
0.2061 USDT |
0.2153 USDT |
0.2128 USDT |
| 2022-02-02 |
0.1967 USDT |
101,443.8329 |
0.2096 USDT |
0.2035 USDT |
0.2102 USDT |
0.2326 USDT |
| 2022-02-01 |
0.1823 USDT |
63,852.3329 |
0.1941 USDT |
0.1836 USDT |
0.1884 USDT |
0.1866 USDT |
| 2022-01-31 |
0.1925 USDT |
52,408.2818 |
0.1896 USDT |
0.1814 USDT |
0.1890 USDT |
0.1848 USDT |
| 2022-01-30 |
0.1927 USDT |
152,229.9386 |
0.1870 USDT |
0.1645 USDT |
0.1828 USDT |
0.1731 USDT |
| 2022-01-29 |
0.2324 USDT |
78,065.3219 |
0.2287 USDT |
0.2126 USDT |
0.2244 USDT |
0.2270 USDT |
| 2022-01-28 |
0.2842 USDT |
80,396.1693 |
0.2586 USDT |
0.2344 USDT |
0.2464 USDT |
0.2475 USDT |
| 2022-01-27 |
0.3148 USDT |
66,347.0009 |
0.3196 USDT |
0.3081 USDT |
0.3335 USDT |
0.3329 USDT |
| 2022-01-26 |
0.2797 USDT |
122,668.7838 |
0.2720 USDT |
0.2718 USDT |
0.3073 USDT |
0.3167 USDT |
| 2022-01-25 |
0.3213 USDT |
56,004.3399 |
0.3015 USDT |
0.2959 USDT |
0.3111 USDT |
0.3029 USDT |
| 2022-01-24 |
0.3666 USDT |
114,144.0265 |
0.3392 USDT |
0.2907 USDT |
0.3154 USDT |
0.3076 USDT |
| 2022-01-23 |
0.3263 USDT |
96,390.4119 |
0.3475 USDT |
0.3286 USDT |
0.3422 USDT |
0.3351 USDT |
| 2022-01-22 |
0.3456 USDT |
165,774.7097 |
0.3791 USDT |
0.3102 USDT |
0.3335 USDT |
0.3334 USDT |
| 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 |