Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.0831 USDT |
215,284.4488 |
0.0835 USDT |
0.0812 USDT |
0.0838 USDT |
0.0855 USDT |
| 2024-03-06 |
0.0669 USDT |
439,000.7283 |
0.0728 USDT |
0.0680 USDT |
0.0727 USDT |
0.0743 USDT |
| 2024-03-05 |
0.0795 USDT |
3,171,100.9423 |
0.0923 USDT |
0.0465 USDT |
0.0678 USDT |
0.0672 USDT |
| 2024-03-04 |
0.0980 USDT |
424,565.1487 |
0.1007 USDT |
0.0942 USDT |
0.1020 USDT |
0.1003 USDT |
| 2024-03-03 |
0.0779 USDT |
162,262.7276 |
0.0778 USDT |
0.0753 USDT |
0.0773 USDT |
0.0778 USDT |
| 2024-03-02 |
0.0745 USDT |
332,470.9259 |
0.0822 USDT |
0.0757 USDT |
0.0780 USDT |
0.0792 USDT |
| 2024-03-01 |
0.0611 USDT |
248,958.6996 |
0.0633 USDT |
0.0614 USDT |
0.0631 USDT |
0.0635 USDT |
| 2024-02-29 |
0.0626 USDT |
577,617.5712 |
0.0628 USDT |
0.0547 USDT |
0.0588 USDT |
0.0588 USDT |
| 2024-02-28 |
0.0567 USDT |
640,034.2571 |
0.0573 USDT |
0.0509 USDT |
0.0561 USDT |
0.0578 USDT |
| 2024-02-27 |
0.0568 USDT |
253,199.3911 |
0.0573 USDT |
0.0569 USDT |
0.0587 USDT |
0.0605 USDT |
| 2024-02-26 |
0.0513 USDT |
200,348.4455 |
0.0509 USDT |
0.0507 USDT |
0.0525 USDT |
0.0536 USDT |
| 2024-02-25 |
0.0518 USDT |
125,409.2676 |
0.0512 USDT |
0.0509 USDT |
0.0514 USDT |
0.0522 USDT |
| 2024-02-24 |
0.0514 USDT |
113,116.7271 |
0.0524 USDT |
0.0520 USDT |
0.0529 USDT |
0.0528 USDT |
| 2024-02-23 |
0.0504 USDT |
321,095.3559 |
0.0498 USDT |
0.0478 USDT |
0.0504 USDT |
0.0514 USDT |
| 2024-02-22 |
0.0513 USDT |
201,814.2101 |
0.0528 USDT |
0.0506 USDT |
0.0517 USDT |
0.0508 USDT |
| 2024-02-21 |
0.0492 USDT |
349,013.0804 |
0.0468 USDT |
0.0452 USDT |
0.0467 USDT |
0.0468 USDT |
| 2024-02-20 |
0.0543 USDT |
167,836.0777 |
0.0507 USDT |
0.0502 USDT |
0.0512 USDT |
0.0542 USDT |
| 2024-02-19 |
0.0535 USDT |
119,615.8354 |
0.0540 USDT |
0.0536 USDT |
0.0544 USDT |
0.0554 USDT |
| 2024-02-18 |
0.0512 USDT |
123,720.4488 |
0.0524 USDT |
0.0514 USDT |
0.0521 USDT |
0.0519 USDT |
| 2024-02-17 |
0.0495 USDT |
91,726.4064 |
0.0491 USDT |
0.0490 USDT |
0.0495 USDT |
0.0500 USDT |
| 2024-02-16 |
0.0524 USDT |
122,953.1219 |
0.0505 USDT |
0.0497 USDT |
0.0504 USDT |
0.0508 USDT |
| 2024-02-15 |
0.0517 USDT |
267,751.3611 |
0.0517 USDT |
0.0502 USDT |
0.0516 USDT |
0.0542 USDT |
| 2024-02-14 |
0.0479 USDT |
115,617.9303 |
0.0483 USDT |
0.0482 USDT |
0.0489 USDT |
0.0504 USDT |
| 2024-02-13 |
0.0467 USDT |
139,816.9601 |
0.0455 USDT |
0.0448 USDT |
0.0455 USDT |
0.0461 USDT |
| 2024-02-12 |
0.0462 USDT |
128,694.4797 |
0.0478 USDT |
0.0471 USDT |
0.0480 USDT |
0.0483 USDT |
| 2024-02-11 |
0.0472 USDT |
119,367.6244 |
0.0467 USDT |
0.0457 USDT |
0.0461 USDT |
0.0461 USDT |
| 2024-02-10 |
0.0470 USDT |
85,540.6103 |
0.0467 USDT |
0.0465 USDT |
0.0470 USDT |
0.0468 USDT |
| 2024-02-09 |
0.0462 USDT |
154,090.3002 |
0.0464 USDT |
0.0458 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-02-08 |
0.0439 USDT |
176,394.2558 |
0.0442 USDT |
0.0433 USDT |
0.0441 USDT |
0.0439 USDT |
| 2024-02-07 |
0.0425 USDT |
203,007.9473 |
0.0417 USDT |
0.0416 USDT |
0.0431 USDT |
0.0437 USDT |
| 2024-02-06 |
0.0430 USDT |
128,641.0640 |
0.0426 USDT |
0.0425 USDT |
0.0430 USDT |
0.0435 USDT |
| 2024-02-05 |
0.0438 USDT |
237,861.6873 |
0.0448 USDT |
0.0425 USDT |
0.0432 USDT |
0.0435 USDT |
| 2024-02-04 |
0.0455 USDT |
149,642.8542 |
0.0452 USDT |
0.0444 USDT |
0.0449 USDT |
0.0451 USDT |
| 2024-02-03 |
0.0462 USDT |
184,142.4516 |
0.0471 USDT |
0.0459 USDT |
0.0468 USDT |
0.0466 USDT |
| 2024-02-02 |
0.0449 USDT |
149,386.1285 |
0.0448 USDT |
0.0442 USDT |
0.0448 USDT |
0.0460 USDT |
| 2024-02-01 |
0.0442 USDT |
187,032.1230 |
0.0439 USDT |
0.0436 USDT |
0.0441 USDT |
0.0453 USDT |
| 2024-01-31 |
0.0474 USDT |
477,106.8574 |
0.0463 USDT |
0.0439 USDT |
0.0469 USDT |
0.0462 USDT |
| 2024-01-30 |
0.0527 USDT |
177,985.4523 |
0.0517 USDT |
0.0505 USDT |
0.0510 USDT |
0.0507 USDT |
| 2024-01-29 |
0.0512 USDT |
178,225.7419 |
0.0509 USDT |
0.0507 USDT |
0.0523 USDT |
0.0531 USDT |
| 2024-01-28 |
0.0520 USDT |
200,583.4559 |
0.0512 USDT |
0.0492 USDT |
0.0506 USDT |
0.0506 USDT |
| 2024-01-27 |
0.0535 USDT |
63,727.7191 |
0.0533 USDT |
0.0531 USDT |
0.0536 USDT |
0.0543 USDT |
| 2024-01-26 |
0.0511 USDT |
152,027.6506 |
0.0523 USDT |
0.0522 USDT |
0.0533 USDT |
0.0529 USDT |
| 2024-01-25 |
0.0479 USDT |
282,744.7168 |
0.0476 USDT |
0.0462 USDT |
0.0476 USDT |
0.0475 USDT |
| 2024-01-24 |
0.0472 USDT |
173,469.3507 |
0.0471 USDT |
0.0468 USDT |
0.0479 USDT |
0.0483 USDT |
| 2024-01-23 |
0.0460 USDT |
296,892.9863 |
0.0449 USDT |
0.0439 USDT |
0.0449 USDT |
0.0453 USDT |
| 2024-01-22 |
0.0510 USDT |
327,778.5410 |
0.0497 USDT |
0.0478 USDT |
0.0508 USDT |
0.0505 USDT |
| 2024-01-21 |
0.0535 USDT |
73,657.9360 |
0.0546 USDT |
0.0535 USDT |
0.0542 USDT |
0.0544 USDT |
| 2024-01-20 |
0.0512 USDT |
103,388.1808 |
0.0513 USDT |
0.0512 USDT |
0.0517 USDT |
0.0522 USDT |
| 2024-01-19 |
0.0492 USDT |
198,231.2749 |
0.0480 USDT |
0.0477 USDT |
0.0499 USDT |
0.0509 USDT |
| 2024-01-18 |
0.0550 USDT |
278,739.5473 |
0.0555 USDT |
0.0508 USDT |
0.0520 USDT |
0.0515 USDT |