Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0123 USDT |
697,182.8465 |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-09-22 |
0.0125 USDT |
728,994.8352 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0124 USDT |
| 2024-09-21 |
0.0127 USDT |
707,705.8077 |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-09-20 |
0.0124 USDT |
509,575.8219 |
0.0124 USDT |
0.0121 USDT |
0.0122 USDT |
0.0124 USDT |
| 2024-09-19 |
0.0123 USDT |
514,474.8820 |
0.0126 USDT |
0.0120 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-09-18 |
0.0116 USDT |
810,162.6076 |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0120 USDT |
| 2024-09-17 |
0.0121 USDT |
508,061.2694 |
0.0122 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-09-16 |
0.0119 USDT |
997,983.9516 |
0.0118 USDT |
0.0116 USDT |
0.0119 USDT |
0.0120 USDT |
| 2024-09-15 |
0.0126 USDT |
687,639.4489 |
0.0128 USDT |
0.0121 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-09-14 |
0.0126 USDT |
545,894.9740 |
0.0128 USDT |
0.0125 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-09-13 |
0.0121 USDT |
513,535.0980 |
0.0124 USDT |
0.0123 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-09-12 |
0.0116 USDT |
778,413.7281 |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
0.0119 USDT |
| 2024-09-11 |
0.0112 USDT |
873,866.4762 |
0.0110 USDT |
0.0109 USDT |
0.0113 USDT |
0.0114 USDT |
| 2024-09-10 |
0.0115 USDT |
725,669.8855 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0118 USDT |
| 2024-09-09 |
0.0108 USDT |
519,813.3703 |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-09-08 |
0.0101 USDT |
518,995.3016 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0103 USDT |
| 2024-09-07 |
0.0096 USDT |
788,860.1708 |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-09-06 |
0.0102 USDT |
2,549,618.1196 |
0.0103 USDT |
0.0095 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-09-05 |
0.0106 USDT |
1,211,014.3690 |
0.0106 USDT |
0.0103 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-09-04 |
0.0106 USDT |
898,103.9554 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-09-03 |
0.0114 USDT |
898,472.5477 |
0.0114 USDT |
0.0110 USDT |
0.0112 USDT |
0.0112 USDT |
| 2024-09-02 |
0.0108 USDT |
743,871.5441 |
0.0111 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-09-01 |
0.0107 USDT |
770,812.9012 |
0.0108 USDT |
0.0104 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-08-31 |
0.0114 USDT |
408,335.5051 |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
0.0113 USDT |
| 2024-08-30 |
0.0114 USDT |
754,703.6699 |
0.0112 USDT |
0.0111 USDT |
0.0114 USDT |
0.0115 USDT |
| 2024-08-29 |
0.0116 USDT |
926,549.4079 |
0.0119 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2024-08-28 |
0.0116 USDT |
2,003,612.0104 |
0.0114 USDT |
0.0110 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-08-27 |
0.0129 USDT |
1,072,407.7294 |
0.0129 USDT |
0.0118 USDT |
0.0128 USDT |
0.0122 USDT |
| 2024-08-26 |
0.0139 USDT |
783,676.5405 |
0.0132 USDT |
0.0129 USDT |
0.0132 USDT |
0.0132 USDT |
| 2024-08-25 |
0.0150 USDT |
459,427.4314 |
0.0150 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2024-08-24 |
0.0154 USDT |
703,292.7142 |
0.0154 USDT |
0.0153 USDT |
0.0159 USDT |
0.0154 USDT |
| 2024-08-23 |
0.0145 USDT |
767,698.3364 |
0.0141 USDT |
0.0141 USDT |
0.0146 USDT |
0.0150 USDT |
| 2024-08-22 |
0.0139 USDT |
381,430.7833 |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-08-21 |
0.0135 USDT |
491,590.9293 |
0.0138 USDT |
0.0137 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-08-20 |
0.0135 USDT |
1,149,708.5882 |
0.0139 USDT |
0.0131 USDT |
0.0133 USDT |
0.0137 USDT |
| 2024-08-19 |
0.0122 USDT |
654,051.3977 |
0.0125 USDT |
0.0125 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-08-18 |
0.0126 USDT |
355,067.5471 |
0.0127 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-08-17 |
0.0127 USDT |
330,127.0344 |
0.0130 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-08-16 |
0.0124 USDT |
1,143,780.7977 |
0.0119 USDT |
0.0118 USDT |
0.0123 USDT |
0.0125 USDT |
| 2024-08-15 |
0.0132 USDT |
1,132,528.6111 |
0.0135 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-08-14 |
0.0138 USDT |
563,112.4258 |
0.0134 USDT |
0.0131 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-08-13 |
0.0141 USDT |
1,202,456.3574 |
0.0142 USDT |
0.0139 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-08-12 |
0.0143 USDT |
827,092.0141 |
0.0144 USDT |
0.0135 USDT |
0.0138 USDT |
0.0139 USDT |
| 2024-08-11 |
0.0150 USDT |
902,585.1927 |
0.0149 USDT |
0.0137 USDT |
0.0140 USDT |
0.0137 USDT |
| 2024-08-10 |
0.0152 USDT |
889,333.3582 |
0.0155 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-08-09 |
0.0150 USDT |
686,715.5358 |
0.0146 USDT |
0.0143 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-08-08 |
0.0153 USDT |
1,136,533.1537 |
0.0152 USDT |
0.0152 USDT |
0.0155 USDT |
0.0157 USDT |
| 2024-08-07 |
0.0138 USDT |
8,743,320.8888 |
0.0129 USDT |
0.0124 USDT |
0.0130 USDT |
0.0159 USDT |
| 2024-08-06 |
0.0112 USDT |
1,287,333.6243 |
0.0114 USDT |
0.0114 USDT |
0.0120 USDT |
0.0121 USDT |
| 2024-08-05 |
0.0084 USDT |
7,394,799.9738 |
0.0083 USDT |
0.0083 USDT |
0.0097 USDT |
0.0098 USDT |