Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0081 USDT |
2,220,209.9211 |
0.0081 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-04-17 |
0.0080 USDT |
4,356,632.4633 |
0.0085 USDT |
0.0076 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-04-16 |
0.0084 USDT |
2,926,706.5628 |
0.0083 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-04-15 |
0.0080 USDT |
6,825,892.5070 |
0.0076 USDT |
0.0074 USDT |
0.0083 USDT |
0.0085 USDT |
| 2024-04-14 |
0.0098 USDT |
5,888,186.1933 |
0.0086 USDT |
0.0080 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-04-13 |
0.0098 USDT |
14,794,324.1038 |
0.0080 USDT |
0.0079 USDT |
0.0085 USDT |
0.0111 USDT |
| 2024-04-12 |
0.0077 USDT |
15,285,705.1932 |
0.0059 USDT |
0.0059 USDT |
0.0062 USDT |
0.0085 USDT |
| 2024-04-11 |
0.0056 USDT |
2,552,116.5536 |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-04-10 |
0.0057 USDT |
1,756,211.7689 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-04-09 |
0.0052 USDT |
5,296,033.0805 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-04-08 |
0.0054 USDT |
1,883,976.8389 |
0.0052 USDT |
0.0051 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-04-07 |
0.0057 USDT |
1,300,602.5882 |
0.0057 USDT |
0.0056 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-04-06 |
0.0059 USDT |
1,016,784.1850 |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-04-05 |
0.0060 USDT |
2,105,350.3421 |
0.0061 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-04-04 |
0.0059 USDT |
3,453,981.4831 |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0058 USDT |
| 2024-04-03 |
0.0059 USDT |
2,741,677.0493 |
0.0059 USDT |
0.0059 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-04-02 |
0.0057 USDT |
3,656,787.3757 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-04-01 |
0.0050 USDT |
1,844,502.5628 |
0.0053 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-03-31 |
0.0046 USDT |
1,531,007.8367 |
0.0046 USDT |
0.0045 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-03-30 |
0.0046 USDT |
2,376,507.5281 |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-03-29 |
0.0045 USDT |
6,742,392.0030 |
0.0043 USDT |
0.0040 USDT |
0.0044 USDT |
0.0045 USDT |
| 2024-03-28 |
0.0051 USDT |
4,374,763.9310 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-03-27 |
0.0051 USDT |
3,589,853.8862 |
0.0055 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-03-26 |
0.0049 USDT |
4,783,049.3764 |
0.0049 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-03-25 |
0.0051 USDT |
3,812,358.4011 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0050 USDT |
| 2024-03-24 |
0.0054 USDT |
2,248,205.2367 |
0.0054 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-03-23 |
0.0058 USDT |
2,433,577.0032 |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-03-22 |
0.0062 USDT |
3,504,336.6822 |
0.0067 USDT |
0.0064 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-03-21 |
0.0061 USDT |
6,639,714.6387 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-03-20 |
0.0076 USDT |
6,272,088.1952 |
0.0070 USDT |
0.0066 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-03-19 |
0.0071 USDT |
6,362,291.6292 |
0.0073 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-03-18 |
0.0068 USDT |
3,949,524.7489 |
0.0072 USDT |
0.0062 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-03-17 |
0.0069 USDT |
2,229,777.5596 |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-03-16 |
0.0061 USDT |
5,754,219.0475 |
0.0064 USDT |
0.0060 USDT |
0.0062 USDT |
0.0070 USDT |
| 2024-03-15 |
0.0064 USDT |
4,644,877.4216 |
0.0064 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-03-14 |
0.0052 USDT |
9,250,883.6031 |
0.0054 USDT |
0.0052 USDT |
0.0054 USDT |
0.0055 USDT |
| 2024-03-13 |
0.0048 USDT |
2,968,555.9344 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-03-12 |
0.0047 USDT |
8,336,196.0855 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-03-11 |
0.0049 USDT |
12,400,590.1289 |
0.0043 USDT |
0.0039 USDT |
0.0041 USDT |
0.0042 USDT |
| 2024-03-10 |
0.0061 USDT |
1,853,860.1531 |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0063 USDT |
| 2024-03-09 |
0.0060 USDT |
2,272,657.3461 |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-03-08 |
0.0062 USDT |
7,596,738.1245 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0063 USDT |
| 2024-03-07 |
0.0063 USDT |
2,876,960.0045 |
0.0063 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-03-06 |
0.0080 USDT |
4,072,640.2029 |
0.0074 USDT |
0.0071 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-03-05 |
0.0069 USDT |
18,265,293.7114 |
0.0064 USDT |
0.0063 USDT |
0.0070 USDT |
0.0081 USDT |
| 2024-03-04 |
0.0063 USDT |
6,590,014.0700 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-03-03 |
0.0082 USDT |
1,492,708.9856 |
0.0082 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-03-02 |
0.0087 USDT |
3,024,275.8705 |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-03-01 |
0.0108 USDT |
1,510,792.5474 |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2024-02-29 |
0.0106 USDT |
2,916,703.9560 |
0.0106 USDT |
0.0102 USDT |
0.0104 USDT |
0.0113 USDT |