Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.0338 USDT |
543,741.2746 |
0.0340 USDT |
0.0304 USDT |
0.0318 USDT |
0.0311 USDT |
| 2022-04-20 |
0.0350 USDT |
268,561.7427 |
0.0334 USDT |
0.0333 USDT |
0.0339 USDT |
0.0340 USDT |
| 2022-04-19 |
0.0354 USDT |
163,409.8733 |
0.0354 USDT |
0.0351 USDT |
0.0358 USDT |
0.0358 USDT |
| 2022-04-18 |
0.0321 USDT |
450,856.1461 |
0.0356 USDT |
0.0350 USDT |
0.0359 USDT |
0.0360 USDT |
| 2022-04-17 |
0.0362 USDT |
185,023.3912 |
0.0349 USDT |
0.0346 USDT |
0.0355 USDT |
0.0355 USDT |
| 2022-04-16 |
0.0366 USDT |
181,246.5641 |
0.0357 USDT |
0.0356 USDT |
0.0363 USDT |
0.0368 USDT |
| 2022-04-15 |
0.0361 USDT |
166,942.4978 |
0.0355 USDT |
0.0353 USDT |
0.0358 USDT |
0.0358 USDT |
| 2022-04-14 |
0.0320 USDT |
251,407.0466 |
0.0307 USDT |
0.0302 USDT |
0.0311 USDT |
0.0314 USDT |
| 2022-04-13 |
0.0311 USDT |
208,153.9955 |
0.0314 USDT |
0.0312 USDT |
0.0319 USDT |
0.0321 USDT |
| 2022-04-12 |
0.0295 USDT |
534,286.9148 |
0.0299 USDT |
0.0285 USDT |
0.0293 USDT |
0.0298 USDT |
| 2022-04-11 |
0.0307 USDT |
833,409.0126 |
0.0298 USDT |
0.0277 USDT |
0.0288 USDT |
0.0280 USDT |
| 2022-04-10 |
0.0375 USDT |
315,438.2766 |
0.0388 USDT |
0.0356 USDT |
0.0366 USDT |
0.0360 USDT |
| 2022-04-09 |
0.0369 USDT |
186,460.7695 |
0.0372 USDT |
0.0366 USDT |
0.0372 USDT |
0.0367 USDT |
| 2022-04-08 |
0.0403 USDT |
301,148.1556 |
0.0389 USDT |
0.0367 USDT |
0.0377 USDT |
0.0371 USDT |
| 2022-04-07 |
0.0400 USDT |
164,905.3280 |
0.0411 USDT |
0.0410 USDT |
0.0419 USDT |
0.0431 USDT |
| 2022-04-06 |
0.0437 USDT |
347,863.4434 |
0.0406 USDT |
0.0391 USDT |
0.0400 USDT |
0.0394 USDT |
| 2022-04-05 |
0.0544 USDT |
198,631.3012 |
0.0534 USDT |
0.0512 USDT |
0.0525 USDT |
0.0527 USDT |
| 2022-04-04 |
0.0564 USDT |
145,999.9056 |
0.0541 USDT |
0.0539 USDT |
0.0547 USDT |
0.0567 USDT |
| 2022-04-03 |
0.0575 USDT |
125,838.1270 |
0.0579 USDT |
0.0579 USDT |
0.0597 USDT |
0.0599 USDT |
| 2022-04-02 |
0.0583 USDT |
164,885.4343 |
0.0563 USDT |
0.0561 USDT |
0.0594 USDT |
0.0592 USDT |
| 2022-04-01 |
0.0535 USDT |
156,288.4630 |
0.0566 USDT |
0.0553 USDT |
0.0567 USDT |
0.0570 USDT |
| 2022-03-31 |
0.0589 USDT |
217,114.8962 |
0.0592 USDT |
0.0545 USDT |
0.0555 USDT |
0.0551 USDT |
| 2022-03-30 |
0.0584 USDT |
235,524.3571 |
0.0598 USDT |
0.0586 USDT |
0.0596 USDT |
0.0591 USDT |
| 2022-03-29 |
0.0599 USDT |
173,947.3185 |
0.0584 USDT |
0.0570 USDT |
0.0587 USDT |
0.0582 USDT |
| 2022-03-28 |
0.0600 USDT |
347,809.9469 |
0.0587 USDT |
0.0587 USDT |
0.0637 USDT |
0.0630 USDT |
| 2022-03-27 |
0.0512 USDT |
393,419.5591 |
0.0525 USDT |
0.0516 USDT |
0.0568 USDT |
0.0571 USDT |
| 2022-03-26 |
0.0450 USDT |
106,188.3846 |
0.0460 USDT |
0.0457 USDT |
0.0462 USDT |
0.0458 USDT |
| 2022-03-25 |
0.0474 USDT |
262,142.0633 |
0.0485 USDT |
0.0449 USDT |
0.0463 USDT |
0.0455 USDT |
| 2022-03-24 |
0.0449 USDT |
101,257.1076 |
0.0472 USDT |
0.0470 USDT |
0.0481 USDT |
0.0475 USDT |
| 2022-03-23 |
0.0427 USDT |
128,465.7344 |
0.0423 USDT |
0.0422 USDT |
0.0429 USDT |
0.0439 USDT |
| 2022-03-22 |
0.0423 USDT |
286,300.7860 |
0.0456 USDT |
0.0424 USDT |
0.0434 USDT |
0.0434 USDT |
| 2022-03-21 |
0.0376 USDT |
410,797.6247 |
0.0395 USDT |
0.0386 USDT |
0.0401 USDT |
0.0396 USDT |
| 2022-03-20 |
0.0371 USDT |
395,920.7094 |
0.0350 USDT |
0.0347 USDT |
0.0358 USDT |
0.0370 USDT |
| 2022-03-19 |
0.0364 USDT |
309,861.5172 |
0.0382 USDT |
0.0361 USDT |
0.0384 USDT |
0.0391 USDT |
| 2022-03-18 |
0.0330 USDT |
252,485.9062 |
0.0349 USDT |
0.0343 USDT |
0.0349 USDT |
0.0348 USDT |
| 2022-03-17 |
0.0327 USDT |
233,275.0781 |
0.0337 USDT |
0.0331 USDT |
0.0338 USDT |
0.0337 USDT |
| 2022-03-16 |
0.0306 USDT |
276,643.9613 |
0.0320 USDT |
0.0318 USDT |
0.0323 USDT |
0.0329 USDT |
| 2022-03-15 |
0.0286 USDT |
402,470.6121 |
0.0302 USDT |
0.0291 USDT |
0.0300 USDT |
0.0294 USDT |
| 2022-03-14 |
0.0279 USDT |
307,506.5751 |
0.0271 USDT |
0.0270 USDT |
0.0275 USDT |
0.0275 USDT |
| 2022-03-13 |
0.0319 USDT |
263,237.2135 |
0.0322 USDT |
0.0306 USDT |
0.0315 USDT |
0.0313 USDT |
| 2022-03-12 |
0.0319 USDT |
230,117.3482 |
0.0310 USDT |
0.0305 USDT |
0.0310 USDT |
0.0315 USDT |
| 2022-03-11 |
0.0281 USDT |
823,704.2669 |
0.0265 USDT |
0.0264 USDT |
0.0271 USDT |
0.0319 USDT |
| 2022-03-10 |
0.0301 USDT |
324,090.6198 |
0.0292 USDT |
0.0290 USDT |
0.0298 USDT |
0.0295 USDT |
| 2022-03-09 |
0.0309 USDT |
394,591.9427 |
0.0339 USDT |
0.0333 USDT |
0.0342 USDT |
0.0338 USDT |
| 2022-03-08 |
0.0261 USDT |
371,010.9445 |
0.0258 USDT |
0.0249 USDT |
0.0253 USDT |
0.0250 USDT |
| 2022-03-07 |
0.0267 USDT |
834,482.8538 |
0.0245 USDT |
0.0241 USDT |
0.0256 USDT |
0.0265 USDT |
| 2022-03-06 |
0.0291 USDT |
300,305.3852 |
0.0278 USDT |
0.0270 USDT |
0.0279 USDT |
0.0284 USDT |
| 2022-03-05 |
0.0289 USDT |
246,900.8740 |
0.0303 USDT |
0.0295 USDT |
0.0299 USDT |
0.0299 USDT |
| 2022-03-04 |
0.0317 USDT |
748,370.5244 |
0.0310 USDT |
0.0277 USDT |
0.0291 USDT |
0.0282 USDT |
| 2022-03-03 |
0.0369 USDT |
390,030.8891 |
0.0343 USDT |
0.0338 USDT |
0.0348 USDT |
0.0356 USDT |