Identifier on DigiFinex: xlm3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
0.0573 USDT |
146,533.3849 |
0.0579 USDT |
0.0571 USDT |
0.0581 USDT |
0.0581 USDT |
| 2024-01-16 |
0.0576 USDT |
115,023.0610 |
0.0576 USDT |
0.0567 USDT |
0.0574 USDT |
0.0582 USDT |
| 2024-01-15 |
0.0588 USDT |
88,378.9365 |
0.0588 USDT |
0.0569 USDT |
0.0584 USDT |
0.0573 USDT |
| 2024-01-14 |
0.0597 USDT |
274,180.1207 |
0.0606 USDT |
0.0578 USDT |
0.0593 USDT |
0.0593 USDT |
| 2024-01-13 |
0.0589 USDT |
131,554.6295 |
0.0588 USDT |
0.0587 USDT |
0.0599 USDT |
0.0602 USDT |
| 2024-01-12 |
0.0627 USDT |
430,443.6440 |
0.0621 USDT |
0.0549 USDT |
0.0585 USDT |
0.0583 USDT |
| 2024-01-11 |
0.0649 USDT |
241,537.2697 |
0.0632 USDT |
0.0623 USDT |
0.0652 USDT |
0.0656 USDT |
| 2024-01-10 |
0.0555 USDT |
513,526.4903 |
0.0549 USDT |
0.0532 USDT |
0.0559 USDT |
0.0636 USDT |
| 2024-01-09 |
0.0563 USDT |
587,267.8896 |
0.0530 USDT |
0.0520 USDT |
0.0538 USDT |
0.0534 USDT |
| 2024-01-08 |
0.0561 USDT |
183,715.2818 |
0.0601 USDT |
0.0585 USDT |
0.0600 USDT |
0.0609 USDT |
| 2024-01-07 |
0.0602 USDT |
99,648.1898 |
0.0571 USDT |
0.0570 USDT |
0.0579 USDT |
0.0577 USDT |
| 2024-01-06 |
0.0599 USDT |
148,932.6908 |
0.0621 USDT |
0.0603 USDT |
0.0618 USDT |
0.0614 USDT |
| 2024-01-05 |
0.0592 USDT |
117,418.7982 |
0.0572 USDT |
0.0572 USDT |
0.0586 USDT |
0.0597 USDT |
| 2024-01-04 |
0.0636 USDT |
149,800.8950 |
0.0633 USDT |
0.0626 USDT |
0.0642 USDT |
0.0644 USDT |
| 2024-01-03 |
0.0617 USDT |
240,497.7479 |
0.0649 USDT |
0.0621 USDT |
0.0650 USDT |
0.0634 USDT |
| 2024-01-02 |
0.0836 USDT |
143,210.8151 |
0.0805 USDT |
0.0788 USDT |
0.0805 USDT |
0.0799 USDT |
| 2024-01-01 |
0.0806 USDT |
104,356.7962 |
0.0813 USDT |
0.0800 USDT |
0.0814 USDT |
0.0850 USDT |
| 2023-12-31 |
0.0849 USDT |
50,342.6428 |
0.0833 USDT |
0.0797 USDT |
0.0809 USDT |
0.0808 USDT |
| 2023-12-30 |
0.0891 USDT |
149,979.9520 |
0.0939 USDT |
0.0859 USDT |
0.0899 USDT |
0.0861 USDT |
| 2023-12-29 |
0.0825 USDT |
255,132.4101 |
0.0857 USDT |
0.0767 USDT |
0.0788 USDT |
0.0801 USDT |
| 2023-12-28 |
0.0875 USDT |
129,330.3404 |
0.0863 USDT |
0.0831 USDT |
0.0863 USDT |
0.0877 USDT |
| 2023-12-27 |
0.0801 USDT |
172,818.0765 |
0.0845 USDT |
0.0845 USDT |
0.0873 USDT |
0.0873 USDT |
| 2023-12-26 |
0.0765 USDT |
408,896.0082 |
0.0773 USDT |
0.0660 USDT |
0.0736 USDT |
0.0739 USDT |
| 2023-12-25 |
0.0804 USDT |
122,110.3929 |
0.0819 USDT |
0.0808 USDT |
0.0828 USDT |
0.0850 USDT |
| 2023-12-24 |
0.0773 USDT |
187,132.3609 |
0.0793 USDT |
0.0733 USDT |
0.0755 USDT |
0.0755 USDT |
| 2023-12-23 |
0.0754 USDT |
53,775.6845 |
0.0772 USDT |
0.0771 USDT |
0.0777 USDT |
0.0774 USDT |
| 2023-12-22 |
0.0748 USDT |
85,336.4026 |
0.0775 USDT |
0.0761 USDT |
0.0776 USDT |
0.0776 USDT |
| 2023-12-21 |
0.0704 USDT |
151,592.1718 |
0.0702 USDT |
0.0693 USDT |
0.0707 USDT |
0.0716 USDT |
| 2023-12-20 |
0.0680 USDT |
155,004.5323 |
0.0703 USDT |
0.0662 USDT |
0.0686 USDT |
0.0683 USDT |
| 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 |