Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.0114 USDT |
3,080,224.6942 |
0.0110 USDT |
0.0101 USDT |
0.0107 USDT |
0.0110 USDT |
| 2024-08-03 |
0.0131 USDT |
143,440.9225 |
0.0121 USDT |
0.0121 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-08-02 |
0.0142 USDT |
2,971,663.9889 |
0.0147 USDT |
0.0127 USDT |
0.0135 USDT |
0.0137 USDT |
| 2024-08-01 |
0.0151 USDT |
38,442.9521 |
0.0150 USDT |
0.0149 USDT |
0.0150 USDT |
0.0149 USDT |
| 2024-07-31 |
0.0178 USDT |
1,042,533.7580 |
0.0187 USDT |
0.0168 USDT |
0.0172 USDT |
0.0169 USDT |
| 2024-07-30 |
0.0167 USDT |
949,648.1201 |
0.0172 USDT |
0.0164 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-07-29 |
0.0163 USDT |
778,562.2475 |
0.0163 USDT |
0.0154 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-07-28 |
0.0166 USDT |
512,935.8855 |
0.0168 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-07-27 |
0.0170 USDT |
1,204,621.9352 |
0.0169 USDT |
0.0160 USDT |
0.0169 USDT |
0.0170 USDT |
| 2024-07-26 |
0.0172 USDT |
551,357.1981 |
0.0169 USDT |
0.0168 USDT |
0.0171 USDT |
0.0172 USDT |
| 2024-07-25 |
0.0170 USDT |
1,729,317.2033 |
0.0166 USDT |
0.0161 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-07-24 |
0.0179 USDT |
973,156.7957 |
0.0183 USDT |
0.0171 USDT |
0.0175 USDT |
0.0173 USDT |
| 2024-07-23 |
0.0174 USDT |
788,881.9175 |
0.0160 USDT |
0.0159 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-07-22 |
0.0186 USDT |
672,750.0410 |
0.0187 USDT |
0.0184 USDT |
0.0189 USDT |
0.0186 USDT |
| 2024-07-21 |
0.0184 USDT |
1,268,506.1347 |
0.0181 USDT |
0.0170 USDT |
0.0182 USDT |
0.0190 USDT |
| 2024-07-20 |
0.0190 USDT |
510,158.3827 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0192 USDT |
| 2024-07-19 |
0.0178 USDT |
867,686.2037 |
0.0176 USDT |
0.0173 USDT |
0.0178 USDT |
0.0189 USDT |
| 2024-07-18 |
0.0195 USDT |
1,132,470.7607 |
0.0182 USDT |
0.0170 USDT |
0.0178 USDT |
0.0180 USDT |
| 2024-07-17 |
0.0216 USDT |
791,701.6162 |
0.0212 USDT |
0.0210 USDT |
0.0213 USDT |
0.0223 USDT |
| 2024-07-16 |
0.0193 USDT |
1,254,435.4749 |
0.0209 USDT |
0.0200 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-07-15 |
0.0186 USDT |
723,911.4523 |
0.0182 USDT |
0.0181 USDT |
0.0185 USDT |
0.0191 USDT |
| 2024-07-14 |
0.0185 USDT |
713,431.7985 |
0.0190 USDT |
0.0185 USDT |
0.0191 USDT |
0.0194 USDT |
| 2024-07-13 |
0.0170 USDT |
1,409,071.0681 |
0.0180 USDT |
0.0180 USDT |
0.0187 USDT |
0.0191 USDT |
| 2024-07-12 |
0.0126 USDT |
649,263.2830 |
0.0130 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-07-11 |
0.0119 USDT |
1,056,312.5749 |
0.0123 USDT |
0.0117 USDT |
0.0121 USDT |
0.0121 USDT |
| 2024-07-10 |
0.0115 USDT |
408,040.4231 |
0.0113 USDT |
0.0111 USDT |
0.0112 USDT |
0.0113 USDT |
| 2024-07-09 |
0.0111 USDT |
1,163,119.6152 |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0116 USDT |
| 2024-07-08 |
0.0103 USDT |
1,363,602.1048 |
0.0104 USDT |
0.0103 USDT |
0.0106 USDT |
0.0107 USDT |
| 2024-07-07 |
0.0121 USDT |
1,692,095.6545 |
0.0117 USDT |
0.0112 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-07-06 |
0.0112 USDT |
997,310.6623 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0126 USDT |
| 2024-07-05 |
0.0094 USDT |
1,805,718.4371 |
0.0106 USDT |
0.0101 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-07-04 |
0.0122 USDT |
1,455,538.3814 |
0.0120 USDT |
0.0119 USDT |
0.0123 USDT |
0.0125 USDT |
| 2024-07-03 |
0.0135 USDT |
1,142,533.1019 |
0.0136 USDT |
0.0125 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-07-02 |
0.0143 USDT |
384,041.0914 |
0.0145 USDT |
0.0143 USDT |
0.0144 USDT |
0.0145 USDT |
| 2024-07-01 |
0.0137 USDT |
904,730.0799 |
0.0136 USDT |
0.0134 USDT |
0.0137 USDT |
0.0140 USDT |
| 2024-06-30 |
0.0131 USDT |
599,422.4410 |
0.0133 USDT |
0.0128 USDT |
0.0130 USDT |
0.0132 USDT |
| 2024-06-29 |
0.0135 USDT |
316,229.7487 |
0.0133 USDT |
0.0130 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-06-28 |
0.0139 USDT |
1,069,505.7022 |
0.0142 USDT |
0.0138 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-06-27 |
0.0131 USDT |
296,959.2566 |
0.0135 USDT |
0.0135 USDT |
0.0136 USDT |
0.0137 USDT |
| 2024-06-26 |
0.0135 USDT |
666,228.3421 |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-06-25 |
0.0131 USDT |
863,252.0846 |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0142 USDT |
| 2024-06-24 |
0.0122 USDT |
2,050,406.1076 |
0.0120 USDT |
0.0117 USDT |
0.0122 USDT |
0.0125 USDT |
| 2024-06-23 |
0.0134 USDT |
824,008.3903 |
0.0133 USDT |
0.0127 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-06-22 |
0.0138 USDT |
239,154.9551 |
0.0137 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-06-21 |
0.0145 USDT |
1,341,874.6844 |
0.0141 USDT |
0.0137 USDT |
0.0141 USDT |
0.0142 USDT |
| 2024-06-20 |
0.0150 USDT |
891,285.1646 |
0.0151 USDT |
0.0145 USDT |
0.0150 USDT |
0.0153 USDT |
| 2024-06-19 |
0.0144 USDT |
594,827.2764 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-06-18 |
0.0136 USDT |
2,442,077.0249 |
0.0130 USDT |
0.0123 USDT |
0.0130 USDT |
0.0139 USDT |
| 2024-06-17 |
0.0172 USDT |
1,851,755.1482 |
0.0167 USDT |
0.0158 USDT |
0.0174 USDT |
0.0181 USDT |
| 2024-06-16 |
0.0175 USDT |
385,213.6363 |
0.0177 USDT |
0.0175 USDT |
0.0177 USDT |
0.0177 USDT |