Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
0.0168 USDT |
277,702.5829 |
0.0169 USDT |
0.0167 USDT |
0.0169 USDT |
0.0174 USDT |
| 2024-06-14 |
0.0169 USDT |
1,319,915.1602 |
0.0173 USDT |
0.0155 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-06-13 |
0.0179 USDT |
503,256.4549 |
0.0177 USDT |
0.0170 USDT |
0.0174 USDT |
0.0172 USDT |
| 2024-06-12 |
0.0181 USDT |
1,045,265.7535 |
0.0190 USDT |
0.0177 USDT |
0.0191 USDT |
0.0179 USDT |
| 2024-06-11 |
0.0175 USDT |
461,639.1113 |
0.0169 USDT |
0.0168 USDT |
0.0172 USDT |
0.0169 USDT |
| 2024-06-10 |
0.0189 USDT |
443,181.7165 |
0.0190 USDT |
0.0185 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-06-09 |
0.0182 USDT |
298,494.0832 |
0.0184 USDT |
0.0182 USDT |
0.0184 USDT |
0.0185 USDT |
| 2024-06-08 |
0.0180 USDT |
819,113.7690 |
0.0175 USDT |
0.0170 USDT |
0.0175 USDT |
0.0176 USDT |
| 2024-06-07 |
0.0179 USDT |
5,721,489.6179 |
0.0214 USDT |
0.0147 USDT |
0.0185 USDT |
0.0191 USDT |
| 2024-06-06 |
0.0230 USDT |
425,981.6197 |
0.0232 USDT |
0.0220 USDT |
0.0225 USDT |
0.0224 USDT |
| 2024-06-05 |
0.0234 USDT |
257,506.5104 |
0.0236 USDT |
0.0232 USDT |
0.0235 USDT |
0.0232 USDT |
| 2024-06-04 |
0.0225 USDT |
364,735.6033 |
0.0222 USDT |
0.0222 USDT |
0.0226 USDT |
0.0234 USDT |
| 2024-06-03 |
0.0230 USDT |
405,631.2387 |
0.0235 USDT |
0.0227 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-06-02 |
0.0228 USDT |
358,042.9547 |
0.0228 USDT |
0.0220 USDT |
0.0225 USDT |
0.0224 USDT |
| 2024-06-01 |
0.0234 USDT |
159,393.1021 |
0.0234 USDT |
0.0233 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-05-31 |
0.0232 USDT |
394,473.9399 |
0.0228 USDT |
0.0222 USDT |
0.0227 USDT |
0.0233 USDT |
| 2024-05-30 |
0.0235 USDT |
417,085.4351 |
0.0240 USDT |
0.0231 USDT |
0.0238 USDT |
0.0236 USDT |
| 2024-05-29 |
0.0245 USDT |
555,208.2669 |
0.0244 USDT |
0.0235 USDT |
0.0239 USDT |
0.0238 USDT |
| 2024-05-28 |
0.0249 USDT |
559,484.5199 |
0.0245 USDT |
0.0237 USDT |
0.0246 USDT |
0.0248 USDT |
| 2024-05-27 |
0.0257 USDT |
437,271.2149 |
0.0260 USDT |
0.0256 USDT |
0.0266 USDT |
0.0263 USDT |
| 2024-05-26 |
0.0259 USDT |
197,901.4755 |
0.0255 USDT |
0.0246 USDT |
0.0252 USDT |
0.0254 USDT |
| 2024-05-25 |
0.0268 USDT |
118,987.0529 |
0.0267 USDT |
0.0263 USDT |
0.0266 USDT |
0.0266 USDT |
| 2024-05-24 |
0.0254 USDT |
540,803.4427 |
0.0257 USDT |
0.0252 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-05-23 |
0.0253 USDT |
1,374,967.1619 |
0.0245 USDT |
0.0226 USDT |
0.0243 USDT |
0.0256 USDT |
| 2024-05-22 |
0.0274 USDT |
588,918.8414 |
0.0271 USDT |
0.0263 USDT |
0.0268 USDT |
0.0265 USDT |
| 2024-05-21 |
0.0284 USDT |
818,649.1928 |
0.0288 USDT |
0.0275 USDT |
0.0278 USDT |
0.0278 USDT |
| 2024-05-20 |
0.0249 USDT |
773,290.7071 |
0.0249 USDT |
0.0246 USDT |
0.0249 USDT |
0.0275 USDT |
| 2024-05-19 |
0.0243 USDT |
292,763.9405 |
0.0238 USDT |
0.0234 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-05-18 |
0.0253 USDT |
166,477.3417 |
0.0251 USDT |
0.0249 USDT |
0.0251 USDT |
0.0252 USDT |
| 2024-05-17 |
0.0249 USDT |
447,131.2804 |
0.0254 USDT |
0.0247 USDT |
0.0254 USDT |
0.0256 USDT |
| 2024-05-16 |
0.0241 USDT |
438,220.8537 |
0.0232 USDT |
0.0232 USDT |
0.0240 USDT |
0.0239 USDT |
| 2024-05-15 |
0.0225 USDT |
350,177.8765 |
0.0231 USDT |
0.0231 USDT |
0.0235 USDT |
0.0240 USDT |
| 2024-05-14 |
0.0221 USDT |
504,577.1576 |
0.0217 USDT |
0.0213 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-05-13 |
0.0224 USDT |
279,027.3896 |
0.0228 USDT |
0.0224 USDT |
0.0226 USDT |
0.0226 USDT |
| 2024-05-12 |
0.0235 USDT |
264,621.1484 |
0.0234 USDT |
0.0225 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-05-11 |
0.0242 USDT |
282,817.7178 |
0.0241 USDT |
0.0238 USDT |
0.0241 USDT |
0.0240 USDT |
| 2024-05-10 |
0.0250 USDT |
876,202.4193 |
0.0260 USDT |
0.0235 USDT |
0.0242 USDT |
0.0240 USDT |
| 2024-05-09 |
0.0247 USDT |
463,572.7783 |
0.0243 USDT |
0.0241 USDT |
0.0246 USDT |
0.0250 USDT |
| 2024-05-08 |
0.0256 USDT |
821,605.9573 |
0.0257 USDT |
0.0247 USDT |
0.0261 USDT |
0.0249 USDT |
| 2024-05-07 |
0.0265 USDT |
318,167.8690 |
0.0269 USDT |
0.0260 USDT |
0.0265 USDT |
0.0265 USDT |
| 2024-05-06 |
0.0279 USDT |
424,426.5096 |
0.0284 USDT |
0.0268 USDT |
0.0269 USDT |
0.0268 USDT |
| 2024-05-05 |
0.0273 USDT |
332,792.0418 |
0.0272 USDT |
0.0269 USDT |
0.0276 USDT |
0.0273 USDT |
| 2024-05-04 |
0.0281 USDT |
194,443.5159 |
0.0279 USDT |
0.0278 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-05-03 |
0.0273 USDT |
312,622.5232 |
0.0277 USDT |
0.0273 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-05-02 |
0.0265 USDT |
631,140.8082 |
0.0263 USDT |
0.0257 USDT |
0.0265 USDT |
0.0276 USDT |
| 2024-05-01 |
0.0249 USDT |
1,167,308.7015 |
0.0250 USDT |
0.0242 USDT |
0.0250 USDT |
0.0268 USDT |
| 2024-04-30 |
0.0262 USDT |
1,131,273.2002 |
0.0249 USDT |
0.0234 USDT |
0.0243 USDT |
0.0242 USDT |
| 2024-04-29 |
0.0285 USDT |
438,268.5060 |
0.0274 USDT |
0.0272 USDT |
0.0283 USDT |
0.0280 USDT |
| 2024-04-28 |
0.0307 USDT |
257,573.7912 |
0.0302 USDT |
0.0289 USDT |
0.0293 USDT |
0.0293 USDT |
| 2024-04-27 |
0.0299 USDT |
378,735.7636 |
0.0295 USDT |
0.0294 USDT |
0.0299 USDT |
0.0306 USDT |