Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
0.0581 USDT |
79,323.5888 |
0.0561 USDT |
0.0560 USDT |
0.0568 USDT |
0.0567 USDT |
| 2023-10-08 |
0.0655 USDT |
54,297.6243 |
0.0655 USDT |
0.0648 USDT |
0.0651 USDT |
0.0649 USDT |
| 2023-10-07 |
0.0662 USDT |
54,201.0098 |
0.0655 USDT |
0.0647 USDT |
0.0650 USDT |
0.0656 USDT |
| 2023-10-06 |
0.0657 USDT |
65,455.9553 |
0.0664 USDT |
0.0655 USDT |
0.0664 USDT |
0.0678 USDT |
| 2023-10-05 |
0.0667 USDT |
147,022.3119 |
0.0671 USDT |
0.0645 USDT |
0.0657 USDT |
0.0655 USDT |
| 2023-10-04 |
0.0702 USDT |
138,208.5013 |
0.0672 USDT |
0.0670 USDT |
0.0686 USDT |
0.0685 USDT |
| 2023-10-03 |
0.0668 USDT |
142,859.7416 |
0.0659 USDT |
0.0655 USDT |
0.0663 USDT |
0.0714 USDT |
| 2023-10-02 |
0.0696 USDT |
158,239.1213 |
0.0659 USDT |
0.0648 USDT |
0.0668 USDT |
0.0673 USDT |
| 2023-10-01 |
0.0696 USDT |
61,118.7875 |
0.0691 USDT |
0.0679 USDT |
0.0688 USDT |
0.0688 USDT |
| 2023-09-30 |
0.0686 USDT |
48,254.3592 |
0.0694 USDT |
0.0682 USDT |
0.0693 USDT |
0.0687 USDT |
| 2023-09-29 |
0.0751 USDT |
117,644.5079 |
0.0755 USDT |
0.0725 USDT |
0.0741 USDT |
0.0730 USDT |
| 2023-09-28 |
0.0708 USDT |
76,167.8964 |
0.0723 USDT |
0.0703 USDT |
0.0717 USDT |
0.0718 USDT |
| 2023-09-27 |
0.0697 USDT |
85,958.1999 |
0.0695 USDT |
0.0677 USDT |
0.0682 USDT |
0.0682 USDT |
| 2023-09-26 |
0.0683 USDT |
80,372.7076 |
0.0682 USDT |
0.0668 USDT |
0.0684 USDT |
0.0683 USDT |
| 2023-09-25 |
0.0692 USDT |
105,658.2552 |
0.0684 USDT |
0.0684 USDT |
0.0698 USDT |
0.0704 USDT |
| 2023-09-24 |
0.0712 USDT |
118,310.5364 |
0.0710 USDT |
0.0692 USDT |
0.0706 USDT |
0.0713 USDT |
| 2023-09-23 |
0.0731 USDT |
49,586.7741 |
0.0713 USDT |
0.0712 USDT |
0.0728 USDT |
0.0724 USDT |
| 2023-09-22 |
0.0734 USDT |
107,377.6700 |
0.0733 USDT |
0.0715 USDT |
0.0721 USDT |
0.0716 USDT |
| 2023-09-21 |
0.0732 USDT |
88,891.6404 |
0.0715 USDT |
0.0712 USDT |
0.0723 USDT |
0.0718 USDT |
| 2023-09-20 |
0.0805 USDT |
162,178.0693 |
0.0793 USDT |
0.0772 USDT |
0.0789 USDT |
0.0794 USDT |
| 2023-09-19 |
0.0817 USDT |
91,641.0023 |
0.0821 USDT |
0.0798 USDT |
0.0807 USDT |
0.0801 USDT |
| 2023-09-18 |
0.0799 USDT |
152,723.6113 |
0.0830 USDT |
0.0790 USDT |
0.0804 USDT |
0.0802 USDT |
| 2023-09-17 |
0.0796 USDT |
117,355.9587 |
0.0797 USDT |
0.0755 USDT |
0.0761 USDT |
0.0759 USDT |
| 2023-09-16 |
0.0848 USDT |
53,751.3424 |
0.0823 USDT |
0.0819 USDT |
0.0831 USDT |
0.0830 USDT |
| 2023-09-15 |
0.0853 USDT |
94,821.8479 |
0.0824 USDT |
0.0820 USDT |
0.0844 USDT |
0.0864 USDT |
| 2023-09-14 |
0.0848 USDT |
106,979.0671 |
0.0841 USDT |
0.0831 USDT |
0.0847 USDT |
0.0851 USDT |
| 2023-09-13 |
0.0878 USDT |
125,049.4767 |
0.0881 USDT |
0.0853 USDT |
0.0867 USDT |
0.0865 USDT |
| 2023-09-12 |
0.1040 USDT |
128,551.9675 |
0.0936 USDT |
0.0912 USDT |
0.0932 USDT |
0.0914 USDT |
| 2023-09-11 |
0.1080 USDT |
194,825.1907 |
0.1028 USDT |
0.0971 USDT |
0.1011 USDT |
0.1009 USDT |
| 2023-09-10 |
0.1139 USDT |
171,942.7745 |
0.1137 USDT |
0.1110 USDT |
0.1150 USDT |
0.1165 USDT |
| 2023-09-09 |
0.1115 USDT |
136,716.7136 |
0.1126 USDT |
0.1112 USDT |
0.1136 USDT |
0.1151 USDT |
| 2023-09-08 |
0.0998 USDT |
93,872.3833 |
0.1012 USDT |
0.0986 USDT |
0.1016 USDT |
0.1030 USDT |
| 2023-09-07 |
0.0951 USDT |
140,720.5811 |
0.0941 USDT |
0.0930 USDT |
0.0945 USDT |
0.0961 USDT |
| 2023-09-06 |
0.0906 USDT |
214,343.3025 |
0.0865 USDT |
0.0838 USDT |
0.0916 USDT |
0.0935 USDT |
| 2023-09-05 |
0.1028 USDT |
87,420.9631 |
0.0952 USDT |
0.0924 USDT |
0.0944 USDT |
0.0943 USDT |
| 2023-09-04 |
0.0984 USDT |
217,101.8918 |
0.0978 USDT |
0.0952 USDT |
0.0997 USDT |
0.1046 USDT |
| 2023-09-03 |
0.0852 USDT |
154,943.1754 |
0.0895 USDT |
0.0870 USDT |
0.0888 USDT |
0.0888 USDT |
| 2023-09-02 |
0.0780 USDT |
128,149.7294 |
0.0778 USDT |
0.0744 USDT |
0.0761 USDT |
0.0780 USDT |
| 2023-09-01 |
0.0822 USDT |
200,691.7694 |
0.0801 USDT |
0.0769 USDT |
0.0790 USDT |
0.0803 USDT |
| 2023-08-31 |
0.0872 USDT |
159,914.1361 |
0.0843 USDT |
0.0792 USDT |
0.0821 USDT |
0.0830 USDT |
| 2023-08-30 |
0.0987 USDT |
53,438.0716 |
0.0960 USDT |
0.0943 USDT |
0.0955 USDT |
0.0947 USDT |
| 2023-08-29 |
0.1004 USDT |
244,395.2243 |
0.1092 USDT |
0.1016 USDT |
0.1042 USDT |
0.1041 USDT |
| 2023-08-28 |
0.0937 USDT |
81,149.7611 |
0.0944 USDT |
0.0919 USDT |
0.0934 USDT |
0.0937 USDT |
| 2023-08-27 |
0.0972 USDT |
86,319.0794 |
0.0957 USDT |
0.0932 USDT |
0.0956 USDT |
0.0963 USDT |
| 2023-08-26 |
0.1014 USDT |
73,456.2799 |
0.0981 USDT |
0.0957 USDT |
0.0975 USDT |
0.0970 USDT |
| 2023-08-25 |
0.1009 USDT |
166,195.8334 |
0.1005 USDT |
0.0978 USDT |
0.1015 USDT |
0.1028 USDT |
| 2023-08-24 |
0.1108 USDT |
123,696.7076 |
0.1059 USDT |
0.1005 USDT |
0.1030 USDT |
0.1036 USDT |
| 2023-08-23 |
0.1023 USDT |
170,500.2107 |
0.1097 USDT |
0.1089 USDT |
0.1123 USDT |
0.1173 USDT |
| 2023-08-22 |
0.0978 USDT |
253,433.2007 |
0.0908 USDT |
0.0888 USDT |
0.0930 USDT |
0.0959 USDT |
| 2023-08-21 |
0.1113 USDT |
91,515.2295 |
0.1028 USDT |
0.1017 USDT |
0.1054 USDT |
0.1064 USDT |