Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
0.1887 USDT |
75,538.0382 |
0.1975 USDT |
0.1872 USDT |
0.1918 USDT |
0.1902 USDT |
| 2021-12-29 |
0.2037 USDT |
86,542.8828 |
0.2020 USDT |
0.1920 USDT |
0.1968 USDT |
0.1941 USDT |
| 2021-12-28 |
0.2327 USDT |
83,057.2768 |
0.2183 USDT |
0.2072 USDT |
0.2159 USDT |
0.2083 USDT |
| 2021-12-27 |
0.2637 USDT |
44,004.6821 |
0.2700 USDT |
0.2645 USDT |
0.2793 USDT |
0.2676 USDT |
| 2021-12-26 |
0.2418 USDT |
52,728.5240 |
0.2482 USDT |
0.2445 USDT |
0.2505 USDT |
0.2506 USDT |
| 2021-12-25 |
0.2387 USDT |
46,986.3568 |
0.2406 USDT |
0.2399 USDT |
0.2543 USDT |
0.2488 USDT |
| 2021-12-24 |
0.2295 USDT |
59,841.3270 |
0.2145 USDT |
0.2140 USDT |
0.2220 USDT |
0.2198 USDT |
| 2021-12-23 |
0.2148 USDT |
47,796.1369 |
0.2411 USDT |
0.2368 USDT |
0.2416 USDT |
0.2412 USDT |
| 2021-12-22 |
0.2065 USDT |
61,772.2975 |
0.2069 USDT |
0.1996 USDT |
0.2033 USDT |
0.2003 USDT |
| 2021-12-21 |
0.1859 USDT |
58,853.9691 |
0.1894 USDT |
0.1868 USDT |
0.1913 USDT |
0.1950 USDT |
| 2021-12-20 |
0.1843 USDT |
81,620.3268 |
0.1758 USDT |
0.1723 USDT |
0.1762 USDT |
0.1764 USDT |
| 2021-12-19 |
0.1833 USDT |
86,633.5873 |
0.1815 USDT |
0.1671 USDT |
0.1733 USDT |
0.1757 USDT |
| 2021-12-18 |
0.1832 USDT |
63,778.2908 |
0.1763 USDT |
0.1734 USDT |
0.1777 USDT |
0.1757 USDT |
| 2021-12-17 |
0.1765 USDT |
98,512.1705 |
0.1667 USDT |
0.1624 USDT |
0.1680 USDT |
0.1689 USDT |
| 2021-12-16 |
0.2046 USDT |
89,640.9307 |
0.1869 USDT |
0.1798 USDT |
0.1813 USDT |
0.1800 USDT |
| 2021-12-15 |
0.1895 USDT |
197,634.4883 |
0.1768 USDT |
0.1704 USDT |
0.1971 USDT |
0.2138 USDT |
| 2021-12-14 |
0.1894 USDT |
100,849.6347 |
0.2028 USDT |
0.2028 USDT |
0.2056 USDT |
0.2041 USDT |
| 2021-12-13 |
0.2198 USDT |
111,435.1780 |
0.1820 USDT |
0.1778 USDT |
0.1825 USDT |
0.1821 USDT |
| 2021-12-12 |
0.2278 USDT |
47,749.9856 |
0.2431 USDT |
0.2373 USDT |
0.2409 USDT |
0.2404 USDT |
| 2021-12-11 |
0.2212 USDT |
58,184.4583 |
0.2273 USDT |
0.2200 USDT |
0.2283 USDT |
0.2299 USDT |
| 2021-12-10 |
0.2313 USDT |
48,393.7957 |
0.2175 USDT |
0.2129 USDT |
0.2180 USDT |
0.2173 USDT |
| 2021-12-09 |
0.2811 USDT |
61,590.0436 |
0.2455 USDT |
0.2405 USDT |
0.2505 USDT |
0.2506 USDT |
| 2021-12-08 |
0.3003 USDT |
47,610.7098 |
0.3363 USDT |
0.3106 USDT |
0.3200 USDT |
0.3131 USDT |
| 2021-12-07 |
0.2882 USDT |
65,989.2742 |
0.2716 USDT |
0.2618 USDT |
0.2755 USDT |
0.2755 USDT |
| 2021-12-06 |
0.2308 USDT |
79,842.5284 |
0.2367 USDT |
0.2346 USDT |
0.2541 USDT |
0.2892 USDT |
| 2021-12-05 |
0.2560 USDT |
112,353.2153 |
0.2514 USDT |
0.2364 USDT |
0.2575 USDT |
0.2672 USDT |
| 2021-12-04 |
0.2251 USDT |
58,987.5251 |
0.3004 USDT |
0.2914 USDT |
0.2934 USDT |
0.2933 USDT |
| 2021-12-03 |
0.5576 USDT |
65,217.4370 |
0.5097 USDT |
0.4477 USDT |
0.4657 USDT |
0.4657 USDT |
| 2021-12-02 |
0.4841 USDT |
28,752.3583 |
0.5251 USDT |
0.5038 USDT |
0.5256 USDT |
0.5248 USDT |
| 2021-12-01 |
0.5312 USDT |
27,559.8828 |
0.5053 USDT |
0.4774 USDT |
0.4940 USDT |
0.4871 USDT |
| 2021-11-30 |
0.5379 USDT |
28,341.9273 |
0.5677 USDT |
0.5337 USDT |
0.5467 USDT |
0.5458 USDT |
| 2021-11-29 |
0.4867 USDT |
26,955.2795 |
0.5081 USDT |
0.4738 USDT |
0.4970 USDT |
0.4969 USDT |
| 2021-11-28 |
0.4313 USDT |
36,361.6259 |
0.4199 USDT |
0.4184 USDT |
0.4400 USDT |
0.4569 USDT |
| 2021-11-27 |
0.4927 USDT |
33,387.8388 |
0.4775 USDT |
0.4655 USDT |
0.4810 USDT |
0.4876 USDT |
| 2021-11-26 |
0.4962 USDT |
29,648.1391 |
0.5476 USDT |
0.5282 USDT |
0.5464 USDT |
0.5312 USDT |
| 2021-11-25 |
0.5523 USDT |
23,540.7268 |
0.5998 USDT |
0.5698 USDT |
0.5769 USDT |
0.5702 USDT |
| 2021-11-24 |
0.5315 USDT |
30,665.2504 |
0.4947 USDT |
0.4792 USDT |
0.4975 USDT |
0.5031 USDT |
| 2021-11-23 |
0.5478 USDT |
15,211.8931 |
0.5666 USDT |
0.5598 USDT |
0.5677 USDT |
0.5737 USDT |
| 2021-11-22 |
0.5964 USDT |
24,159.7460 |
0.5854 USDT |
0.5614 USDT |
0.5767 USDT |
0.5681 USDT |
| 2021-11-21 |
0.5988 USDT |
18,720.0042 |
0.6119 USDT |
0.5953 USDT |
0.6145 USDT |
0.6105 USDT |
| 2021-11-20 |
0.6254 USDT |
15,534.7065 |
0.6178 USDT |
0.6148 USDT |
0.6217 USDT |
0.6284 USDT |
| 2021-11-19 |
0.5872 USDT |
19,405.3275 |
0.6624 USDT |
0.6408 USDT |
0.6566 USDT |
0.6504 USDT |
| 2021-11-18 |
0.5707 USDT |
30,873.1220 |
0.5351 USDT |
0.5043 USDT |
0.5270 USDT |
0.5190 USDT |
| 2021-11-17 |
0.6071 USDT |
21,741.9007 |
0.6350 USDT |
0.6134 USDT |
0.6319 USDT |
0.6189 USDT |
| 2021-11-16 |
0.6726 USDT |
29,749.9333 |
0.6507 USDT |
0.5988 USDT |
0.6496 USDT |
0.6459 USDT |
| 2021-11-15 |
0.8907 USDT |
17,907.5597 |
0.8486 USDT |
0.8153 USDT |
0.8543 USDT |
0.8414 USDT |
| 2021-11-14 |
0.8201 USDT |
12,616.9616 |
0.7912 USDT |
0.7871 USDT |
0.8051 USDT |
0.8223 USDT |
| 2021-11-13 |
0.8389 USDT |
12,813.3578 |
0.8499 USDT |
0.8363 USDT |
0.8512 USDT |
0.8437 USDT |
| 2021-11-12 |
0.8665 USDT |
10,010.0704 |
0.8771 USDT |
0.8447 USDT |
0.8622 USDT |
0.8603 USDT |
| 2021-11-11 |
0.9368 USDT |
9,149.4078 |
0.9859 USDT |
0.9655 USDT |
0.9755 USDT |
0.9694 USDT |