Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.0306 USDT |
639,649.4988 |
0.0299 USDT |
0.0287 USDT |
0.0298 USDT |
0.0310 USDT |
| 2024-04-24 |
0.0338 USDT |
768,480.3222 |
0.0350 USDT |
0.0314 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-04-23 |
0.0332 USDT |
509,579.1298 |
0.0334 USDT |
0.0320 USDT |
0.0330 USDT |
0.0330 USDT |
| 2024-04-22 |
0.0321 USDT |
441,359.8103 |
0.0329 USDT |
0.0320 USDT |
0.0331 USDT |
0.0334 USDT |
| 2024-04-21 |
0.0315 USDT |
588,121.1498 |
0.0316 USDT |
0.0297 USDT |
0.0308 USDT |
0.0309 USDT |
| 2024-04-20 |
0.0304 USDT |
494,520.9273 |
0.0307 USDT |
0.0304 USDT |
0.0310 USDT |
0.0323 USDT |
| 2024-04-19 |
0.0279 USDT |
518,849.7755 |
0.0297 USDT |
0.0280 USDT |
0.0293 USDT |
0.0289 USDT |
| 2024-04-18 |
0.0268 USDT |
745,183.1061 |
0.0281 USDT |
0.0264 USDT |
0.0274 USDT |
0.0281 USDT |
| 2024-04-17 |
0.0268 USDT |
1,387,490.8357 |
0.0252 USDT |
0.0244 USDT |
0.0263 USDT |
0.0266 USDT |
| 2024-04-16 |
0.0261 USDT |
891,714.3349 |
0.0261 USDT |
0.0259 USDT |
0.0269 USDT |
0.0281 USDT |
| 2024-04-15 |
0.0279 USDT |
2,451,091.5161 |
0.0295 USDT |
0.0239 USDT |
0.0264 USDT |
0.0258 USDT |
| 2024-04-14 |
0.0231 USDT |
2,252,173.6367 |
0.0265 USDT |
0.0246 USDT |
0.0273 USDT |
0.0265 USDT |
| 2024-04-13 |
0.0236 USDT |
10,396,805.2188 |
0.0324 USDT |
0.0166 USDT |
0.0219 USDT |
0.0215 USDT |
| 2024-04-12 |
0.0333 USDT |
6,024,012.3902 |
0.0491 USDT |
0.0232 USDT |
0.0325 USDT |
0.0308 USDT |
| 2024-04-11 |
0.0515 USDT |
279,689.4795 |
0.0516 USDT |
0.0497 USDT |
0.0514 USDT |
0.0520 USDT |
| 2024-04-10 |
0.0509 USDT |
193,991.4121 |
0.0512 USDT |
0.0497 USDT |
0.0509 USDT |
0.0520 USDT |
| 2024-04-09 |
0.0565 USDT |
532,166.2422 |
0.0566 USDT |
0.0532 USDT |
0.0564 USDT |
0.0563 USDT |
| 2024-04-08 |
0.0543 USDT |
166,285.5732 |
0.0566 USDT |
0.0564 USDT |
0.0575 USDT |
0.0578 USDT |
| 2024-04-07 |
0.0521 USDT |
145,997.5692 |
0.0520 USDT |
0.0502 USDT |
0.0508 USDT |
0.0508 USDT |
| 2024-04-06 |
0.0508 USDT |
114,852.4606 |
0.0502 USDT |
0.0502 USDT |
0.0512 USDT |
0.0507 USDT |
| 2024-04-05 |
0.0494 USDT |
261,218.5033 |
0.0487 USDT |
0.0483 USDT |
0.0498 USDT |
0.0502 USDT |
| 2024-04-04 |
0.0509 USDT |
374,687.9782 |
0.0535 USDT |
0.0497 USDT |
0.0512 USDT |
0.0511 USDT |
| 2024-04-03 |
0.0509 USDT |
352,625.2636 |
0.0512 USDT |
0.0464 USDT |
0.0488 USDT |
0.0490 USDT |
| 2024-04-02 |
0.0538 USDT |
407,259.5912 |
0.0526 USDT |
0.0501 USDT |
0.0521 USDT |
0.0519 USDT |
| 2024-04-01 |
0.0622 USDT |
168,048.0920 |
0.0580 USDT |
0.0568 USDT |
0.0581 USDT |
0.0612 USDT |
| 2024-03-31 |
0.0680 USDT |
102,297.6534 |
0.0689 USDT |
0.0675 USDT |
0.0680 USDT |
0.0692 USDT |
| 2024-03-30 |
0.0690 USDT |
168,564.1304 |
0.0686 USDT |
0.0655 USDT |
0.0670 USDT |
0.0670 USDT |
| 2024-03-29 |
0.0719 USDT |
422,289.0812 |
0.0743 USDT |
0.0705 USDT |
0.0710 USDT |
0.0708 USDT |
| 2024-03-28 |
0.0637 USDT |
327,768.9215 |
0.0664 USDT |
0.0646 USDT |
0.0668 USDT |
0.0660 USDT |
| 2024-03-27 |
0.0637 USDT |
309,972.7019 |
0.0597 USDT |
0.0589 USDT |
0.0613 USDT |
0.0618 USDT |
| 2024-03-26 |
0.0671 USDT |
366,425.0895 |
0.0675 USDT |
0.0639 USDT |
0.0670 USDT |
0.0674 USDT |
| 2024-03-25 |
0.0653 USDT |
273,747.6354 |
0.0676 USDT |
0.0648 USDT |
0.0672 USDT |
0.0669 USDT |
| 2024-03-24 |
0.0618 USDT |
191,159.9439 |
0.0614 USDT |
0.0603 USDT |
0.0618 USDT |
0.0631 USDT |
| 2024-03-23 |
0.0583 USDT |
185,716.0764 |
0.0634 USDT |
0.0627 USDT |
0.0635 USDT |
0.0632 USDT |
| 2024-03-22 |
0.0575 USDT |
436,540.0890 |
0.0527 USDT |
0.0524 USDT |
0.0545 USDT |
0.0542 USDT |
| 2024-03-21 |
0.0600 USDT |
676,291.6005 |
0.0622 USDT |
0.0573 USDT |
0.0616 USDT |
0.0601 USDT |
| 2024-03-20 |
0.0489 USDT |
994,929.3365 |
0.0528 USDT |
0.0453 USDT |
0.0506 USDT |
0.0553 USDT |
| 2024-03-19 |
0.0538 USDT |
938,492.6116 |
0.0524 USDT |
0.0504 USDT |
0.0528 USDT |
0.0544 USDT |
| 2024-03-18 |
0.0585 USDT |
522,205.1789 |
0.0551 USDT |
0.0529 USDT |
0.0556 USDT |
0.0639 USDT |
| 2024-03-17 |
0.0592 USDT |
229,318.8800 |
0.0632 USDT |
0.0621 USDT |
0.0632 USDT |
0.0629 USDT |
| 2024-03-16 |
0.0697 USDT |
682,901.6622 |
0.0666 USDT |
0.0562 USDT |
0.0606 USDT |
0.0602 USDT |
| 2024-03-15 |
0.0680 USDT |
440,781.8901 |
0.0671 USDT |
0.0639 USDT |
0.0673 USDT |
0.0700 USDT |
| 2024-03-14 |
0.0877 USDT |
719,457.9787 |
0.0845 USDT |
0.0740 USDT |
0.0823 USDT |
0.0823 USDT |
| 2024-03-13 |
0.0965 USDT |
147,738.5844 |
0.0959 USDT |
0.0935 USDT |
0.0960 USDT |
0.0978 USDT |
| 2024-03-12 |
0.0999 USDT |
553,191.4026 |
0.0965 USDT |
0.0828 USDT |
0.0928 USDT |
0.0955 USDT |
| 2024-03-11 |
0.0994 USDT |
539,011.6557 |
0.1126 USDT |
0.1106 USDT |
0.1154 USDT |
0.1144 USDT |
| 2024-03-10 |
0.0836 USDT |
152,473.1295 |
0.0816 USDT |
0.0757 USDT |
0.0813 USDT |
0.0808 USDT |
| 2024-03-09 |
0.0851 USDT |
162,853.5206 |
0.0876 USDT |
0.0841 USDT |
0.0858 USDT |
0.0867 USDT |
| 2024-03-08 |
0.0836 USDT |
670,631.8279 |
0.0891 USDT |
0.0763 USDT |
0.0822 USDT |
0.0816 USDT |
| 2024-03-07 |
0.0831 USDT |
215,284.4488 |
0.0835 USDT |
0.0812 USDT |
0.0838 USDT |
0.0855 USDT |