Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-02 |
0.0399 USDT |
185,443.8053 |
0.0386 USDT |
0.0384 USDT |
0.0393 USDT |
0.0393 USDT |
| 2022-03-01 |
0.0418 USDT |
323,994.4781 |
0.0426 USDT |
0.0407 USDT |
0.0423 USDT |
0.0413 USDT |
| 2022-02-28 |
0.0345 USDT |
435,419.7800 |
0.0388 USDT |
0.0377 USDT |
0.0389 USDT |
0.0421 USDT |
| 2022-02-27 |
0.0363 USDT |
705,719.8569 |
0.0326 USDT |
0.0313 USDT |
0.0333 USDT |
0.0333 USDT |
| 2022-02-26 |
0.0404 USDT |
177,418.2266 |
0.0399 USDT |
0.0399 USDT |
0.0412 USDT |
0.0402 USDT |
| 2022-02-25 |
0.0351 USDT |
608,428.4721 |
0.0350 USDT |
0.0344 USDT |
0.0370 USDT |
0.0373 USDT |
| 2022-02-24 |
0.0290 USDT |
644,640.8152 |
0.0360 USDT |
0.0326 USDT |
0.0351 USDT |
0.0349 USDT |
| 2022-02-23 |
0.0388 USDT |
387,117.4195 |
0.0390 USDT |
0.0369 USDT |
0.0377 USDT |
0.0376 USDT |
| 2022-02-22 |
0.0345 USDT |
409,598.3618 |
0.0367 USDT |
0.0350 USDT |
0.0363 USDT |
0.0367 USDT |
| 2022-02-21 |
0.0426 USDT |
921,504.3109 |
0.0405 USDT |
0.0365 USDT |
0.0387 USDT |
0.0373 USDT |
| 2022-02-20 |
0.0473 USDT |
221,127.6398 |
0.0446 USDT |
0.0433 USDT |
0.0449 USDT |
0.0441 USDT |
| 2022-02-19 |
0.0515 USDT |
215,357.1747 |
0.0502 USDT |
0.0490 USDT |
0.0511 USDT |
0.0516 USDT |
| 2022-02-18 |
0.0506 USDT |
257,496.6411 |
0.0481 USDT |
0.0473 USDT |
0.0484 USDT |
0.0484 USDT |
| 2022-02-17 |
0.0621 USDT |
418,253.5035 |
0.0567 USDT |
0.0509 USDT |
0.0532 USDT |
0.0510 USDT |