Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-30 |
0.0739 USDT |
135,911.1168 |
0.0752 USDT |
0.0749 USDT |
0.0765 USDT |
0.0780 USDT |
| 2023-10-29 |
0.0695 USDT |
123,067.0357 |
0.0719 USDT |
0.0711 USDT |
0.0723 USDT |
0.0723 USDT |
| 2023-10-28 |
0.0665 USDT |
57,842.7036 |
0.0667 USDT |
0.0663 USDT |
0.0668 USDT |
0.0676 USDT |
| 2023-10-27 |
0.0649 USDT |
258,908.5368 |
0.0654 USDT |
0.0612 USDT |
0.0643 USDT |
0.0642 USDT |
| 2023-10-26 |
0.0679 USDT |
101,928.4155 |
0.0651 USDT |
0.0639 USDT |
0.0649 USDT |
0.0667 USDT |
| 2023-10-25 |
0.0686 USDT |
231,002.9861 |
0.0671 USDT |
0.0665 USDT |
0.0688 USDT |
0.0688 USDT |
| 2023-10-24 |
0.0681 USDT |
188,331.8937 |
0.0732 USDT |
0.0715 USDT |
0.0751 USDT |
0.0770 USDT |
| 2023-10-23 |
0.0666 USDT |
241,815.0659 |
0.0678 USDT |
0.0663 USDT |
0.0681 USDT |
0.0723 USDT |
| 2023-10-22 |
0.0629 USDT |
119,738.0240 |
0.0614 USDT |
0.0587 USDT |
0.0622 USDT |
0.0615 USDT |
| 2023-10-21 |
0.0623 USDT |
103,709.9267 |
0.0649 USDT |
0.0635 USDT |
0.0645 USDT |
0.0635 USDT |
| 2023-10-20 |
0.0589 USDT |
129,258.4639 |
0.0605 USDT |
0.0591 USDT |
0.0605 USDT |
0.0602 USDT |
| 2023-10-19 |
0.0523 USDT |
119,922.0524 |
0.0519 USDT |
0.0501 USDT |
0.0517 USDT |
0.0520 USDT |
| 2023-10-18 |
0.0525 USDT |
103,563.0984 |
0.0517 USDT |
0.0516 USDT |
0.0522 USDT |
0.0516 USDT |
| 2023-10-17 |
0.0557 USDT |
96,742.8117 |
0.0538 USDT |
0.0519 USDT |
0.0525 USDT |
0.0520 USDT |
| 2023-10-16 |
0.0591 USDT |
138,025.9409 |
0.0590 USDT |
0.0568 USDT |
0.0577 USDT |
0.0586 USDT |
| 2023-10-15 |
0.0552 USDT |
88,942.6094 |
0.0565 USDT |
0.0559 USDT |
0.0566 USDT |
0.0564 USDT |
| 2023-10-14 |
0.0527 USDT |
55,007.5321 |
0.0538 USDT |
0.0531 USDT |
0.0535 USDT |
0.0535 USDT |
| 2023-10-13 |
0.0516 USDT |
151,364.8741 |
0.0512 USDT |
0.0507 USDT |
0.0511 USDT |
0.0516 USDT |
| 2023-10-12 |
0.0507 USDT |
102,874.1190 |
0.0499 USDT |
0.0493 USDT |
0.0500 USDT |
0.0499 USDT |
| 2023-10-11 |
0.0526 USDT |
124,520.0599 |
0.0510 USDT |
0.0502 USDT |
0.0513 USDT |
0.0515 USDT |
| 2023-10-10 |
0.0561 USDT |
55,666.1651 |
0.0556 USDT |
0.0550 USDT |
0.0554 USDT |
0.0556 USDT |
| 2023-10-09 |
0.0581 USDT |
79,323.5888 |
0.0561 USDT |
0.0560 USDT |
0.0568 USDT |
0.0567 USDT |