Identifier on DigiFinex: xlm3l_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-19 |
0.0675 USDT |
190,903.0196 |
0.0664 USDT |
0.0639 USDT |
0.0657 USDT |
0.0657 USDT |
2023-12-18 |
0.0658 USDT |
128,306.3088 |
0.0661 USDT |
0.0652 USDT |
0.0663 USDT |
0.0683 USDT |
2023-12-17 |
0.0740 USDT |
76,984.4247 |
0.0752 USDT |
0.0730 USDT |
0.0742 USDT |
0.0731 USDT |
2023-12-16 |
0.0740 USDT |
114,774.7975 |
0.0765 USDT |
0.0736 USDT |
0.0753 USDT |
0.0752 USDT |
2023-12-15 |
0.0774 USDT |
129,807.3725 |
0.0748 USDT |
0.0740 USDT |
0.0747 USDT |
0.0747 USDT |
2023-12-14 |
0.0758 USDT |
96,351.0068 |
0.0766 USDT |
0.0761 USDT |
0.0776 USDT |
0.0786 USDT |
2023-12-13 |
0.0691 USDT |
166,697.2194 |
0.0693 USDT |
0.0693 USDT |
0.0704 USDT |
0.0751 USDT |
2023-12-12 |
0.0729 USDT |
183,719.3837 |
0.0717 USDT |
0.0693 USDT |
0.0716 USDT |
0.0725 USDT |
2023-12-11 |
0.0760 USDT |
380,000.3668 |
0.0748 USDT |
0.0678 USDT |
0.0713 USDT |
0.0710 USDT |
2023-12-10 |
0.0954 USDT |
131,396.0910 |
0.0956 USDT |
0.0910 USDT |
0.0929 USDT |
0.0939 USDT |
2023-12-09 |
0.0975 USDT |
145,469.5677 |
0.1016 USDT |
0.0959 USDT |
0.0970 USDT |
0.0962 USDT |
2023-12-08 |
0.0864 USDT |
83,854.0655 |
0.0912 USDT |
0.0893 USDT |
0.0911 USDT |
0.0917 USDT |
2023-12-07 |
0.0780 USDT |
136,841.7505 |
0.0793 USDT |
0.0767 USDT |
0.0784 USDT |
0.0794 USDT |
2023-12-06 |
0.0750 USDT |
140,604.9737 |
0.0766 USDT |
0.0753 USDT |
0.0770 USDT |
0.0772 USDT |
2023-12-05 |
0.0718 USDT |
175,641.0748 |
0.0732 USDT |
0.0718 USDT |
0.0733 USDT |
0.0732 USDT |
2023-12-04 |
0.0731 USDT |
111,071.4711 |
0.0712 USDT |
0.0708 USDT |
0.0721 USDT |
0.0734 USDT |
2023-12-03 |
0.0725 USDT |
88,327.1753 |
0.0716 USDT |
0.0712 USDT |
0.0722 USDT |
0.0725 USDT |
2023-12-02 |
0.0704 USDT |
94,305.0907 |
0.0711 USDT |
0.0705 USDT |
0.0719 USDT |
0.0725 USDT |
2023-12-01 |
0.0684 USDT |
47,097.6261 |
0.0687 USDT |
0.0685 USDT |
0.0693 USDT |
0.0693 USDT |
2023-11-30 |
0.0678 USDT |
78,811.9981 |
0.0674 USDT |
0.0662 USDT |
0.0665 USDT |
0.0670 USDT |
2023-11-29 |
0.0678 USDT |
146,370.8530 |
0.0680 USDT |
0.0665 USDT |
0.0682 USDT |
0.0683 USDT |
2023-11-28 |
0.0646 USDT |
122,524.8644 |
0.0665 USDT |
0.0658 USDT |
0.0673 USDT |
0.0672 USDT |
2023-11-27 |
0.0646 USDT |
168,870.9717 |
0.0635 USDT |
0.0608 USDT |
0.0623 USDT |
0.0629 USDT |
2023-11-26 |
0.0723 USDT |
131,818.4126 |
0.0707 USDT |
0.0697 USDT |
0.0711 USDT |
0.0701 USDT |
2023-11-25 |
0.0702 USDT |
62,821.4256 |
0.0707 USDT |
0.0701 USDT |
0.0710 USDT |
0.0711 USDT |
2023-11-24 |
0.0666 USDT |
169,006.2015 |
0.0662 USDT |
0.0657 USDT |
0.0672 USDT |
0.0671 USDT |
2023-11-23 |
0.0660 USDT |
101,255.5997 |
0.0654 USDT |
0.0642 USDT |
0.0655 USDT |
0.0655 USDT |
2023-11-22 |
0.0632 USDT |
143,239.7174 |
0.0640 USDT |
0.0638 USDT |
0.0647 USDT |
0.0673 USDT |
2023-11-21 |
0.0665 USDT |
446,545.0775 |
0.0665 USDT |
0.0600 USDT |
0.0636 USDT |
0.0658 USDT |
2023-11-20 |
0.0718 USDT |
187,086.9477 |
0.0727 USDT |
0.0676 USDT |
0.0705 USDT |
0.0697 USDT |
2023-11-19 |
0.0699 USDT |
98,668.5246 |
0.0706 USDT |
0.0705 USDT |
0.0726 USDT |
0.0725 USDT |
2023-11-18 |
0.0664 USDT |
99,847.0043 |
0.0675 USDT |
0.0667 USDT |
0.0684 USDT |
0.0690 USDT |
2023-11-17 |
0.0673 USDT |
174,014.1134 |
0.0663 USDT |
0.0652 USDT |
0.0665 USDT |
0.0676 USDT |
2023-11-16 |
0.0730 USDT |
334,982.6977 |
0.0726 USDT |
0.0658 USDT |
0.0702 USDT |
0.0693 USDT |
2023-11-15 |
0.0705 USDT |
232,784.6535 |
0.0718 USDT |
0.0703 USDT |
0.0720 USDT |
0.0735 USDT |
2023-11-14 |
0.0712 USDT |
498,322.9954 |
0.0733 USDT |
0.0609 USDT |
0.0677 USDT |
0.0680 USDT |
2023-11-13 |
0.0805 USDT |
243,259.2792 |
0.0796 USDT |
0.0767 USDT |
0.0793 USDT |
0.0880 USDT |
2023-11-12 |
0.0829 USDT |
160,735.6531 |
0.0828 USDT |
0.0808 USDT |
0.0824 USDT |
0.0830 USDT |
2023-11-11 |
0.0823 USDT |
191,941.2970 |
0.0851 USDT |
0.0837 USDT |
0.0867 USDT |
0.0853 USDT |
2023-11-10 |
0.0789 USDT |
158,660.1714 |
0.0769 USDT |
0.0768 USDT |
0.0795 USDT |
0.0814 USDT |
2023-11-09 |
0.0790 USDT |
1,976,101.5677 |
0.0928 USDT |
0.0568 USDT |
0.0757 USDT |
0.0770 USDT |
2023-11-08 |
0.0905 USDT |
125,553.7508 |
0.0914 USDT |
0.0900 USDT |
0.0927 USDT |
0.0931 USDT |
2023-11-07 |
0.0916 USDT |
301,243.0787 |
0.0899 USDT |
0.0813 USDT |
0.0864 USDT |
0.0906 USDT |
2023-11-06 |
0.0987 USDT |
125,906.9743 |
0.0986 USDT |
0.0970 USDT |
0.1005 USDT |
0.1010 USDT |
2023-11-05 |
0.0876 USDT |
170,507.6489 |
0.0869 USDT |
0.0853 USDT |
0.0876 USDT |
0.0876 USDT |
2023-11-04 |
0.0830 USDT |
60,199.8834 |
0.0813 USDT |
0.0812 USDT |
0.0827 USDT |
0.0838 USDT |
2023-11-03 |
0.0786 USDT |
141,686.0802 |
0.0833 USDT |
0.0814 USDT |
0.0832 USDT |
0.0826 USDT |
2023-11-02 |
0.0798 USDT |
186,299.5387 |
0.0757 USDT |
0.0751 USDT |
0.0773 USDT |
0.0778 USDT |
2023-11-01 |
0.0799 USDT |
260,150.6217 |
0.0789 USDT |
0.0782 USDT |
0.0800 USDT |
0.0829 USDT |
2023-10-31 |
0.0797 USDT |
146,991.9973 |
0.0814 USDT |
0.0781 USDT |
0.0809 USDT |
0.0804 USDT |