Identifier on DigiFinex: link3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-08 |
0.3355 USDT |
30,200.5948 |
0.3164 USDT |
0.3062 USDT |
0.3115 USDT |
0.3112 USDT |
| 2023-10-07 |
0.3739 USDT |
18,958.0818 |
0.3639 USDT |
0.3633 USDT |
0.3689 USDT |
0.3677 USDT |
| 2023-10-06 |
0.4041 USDT |
27,621.6477 |
0.3753 USDT |
0.3631 USDT |
0.3745 USDT |
0.3669 USDT |
| 2023-10-05 |
0.4405 USDT |
42,419.6954 |
0.4216 USDT |
0.4215 USDT |
0.4438 USDT |
0.4395 USDT |
| 2023-10-04 |
0.5019 USDT |
56,720.5220 |
0.4920 USDT |
0.4411 USDT |
0.4649 USDT |
0.4650 USDT |
| 2023-10-03 |
0.5268 USDT |
38,399.2216 |
0.5147 USDT |
0.5130 USDT |
0.5307 USDT |
0.5257 USDT |
| 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 |