Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.5160 USDT |
17,447.3106 |
0.5307 USDT |
0.5060 USDT |
0.5120 USDT |
0.5089 USDT |
| 2023-05-11 |
0.5212 USDT |
14,635.9404 |
0.5319 USDT |
0.4980 USDT |
0.5046 USDT |
0.5013 USDT |
| 2023-05-10 |
0.5219 USDT |
29,135.9224 |
0.5091 USDT |
0.5033 USDT |
0.5082 USDT |
0.5077 USDT |
| 2023-05-09 |
0.5226 USDT |
7,462.9248 |
0.5285 USDT |
0.5204 USDT |
0.5236 USDT |
0.5227 USDT |
| 2023-05-08 |
0.5082 USDT |
24,326.4581 |
0.5173 USDT |
0.5145 USDT |
0.5275 USDT |
0.5303 USDT |
| 2023-05-07 |
0.4715 USDT |
6,516.2814 |
0.4663 USDT |
0.4638 USDT |
0.4696 USDT |
0.4694 USDT |
| 2023-05-06 |
0.4645 USDT |
5,576.3079 |
0.4728 USDT |
0.4711 USDT |
0.4740 USDT |
0.4727 USDT |
| 2023-05-05 |
0.4577 USDT |
11,136.3426 |
0.4482 USDT |
0.4415 USDT |
0.4468 USDT |
0.4452 USDT |
| 2023-05-04 |
0.4598 USDT |
5,825.6452 |
0.4649 USDT |
0.4587 USDT |
0.4624 USDT |
0.4625 USDT |
| 2023-05-03 |
0.4711 USDT |
10,464.1218 |
0.4741 USDT |
0.4534 USDT |
0.4572 USDT |
0.4568 USDT |
| 2023-05-02 |
0.4726 USDT |
11,113.1300 |
0.4679 USDT |
0.4573 USDT |
0.4600 USDT |
0.4587 USDT |
| 2023-05-01 |
0.4608 USDT |
14,157.9958 |
0.4689 USDT |
0.4658 USDT |
0.4733 USDT |
0.4807 USDT |
| 2023-04-30 |
0.4380 USDT |
17,337.6866 |
0.4338 USDT |
0.4280 USDT |
0.4376 USDT |
0.4418 USDT |
| 2023-04-29 |
0.4432 USDT |
7,318.5195 |
0.4428 USDT |
0.4314 USDT |
0.4373 USDT |
0.4314 USDT |
| 2023-04-28 |
0.4477 USDT |
9,570.2402 |
0.4532 USDT |
0.4427 USDT |
0.4467 USDT |
0.4463 USDT |
| 2023-04-27 |
0.4605 USDT |
17,499.7664 |
0.4494 USDT |
0.4421 USDT |
0.4509 USDT |
0.4554 USDT |
| 2023-04-26 |
0.4464 USDT |
29,062.0391 |
0.4285 USDT |
0.4263 USDT |
0.4304 USDT |
0.4827 USDT |
| 2023-04-25 |
0.4773 USDT |
16,726.2025 |
0.4707 USDT |
0.4482 USDT |
0.4550 USDT |
0.4547 USDT |
| 2023-04-24 |
0.4630 USDT |
21,258.8582 |
0.4760 USDT |
0.4664 USDT |
0.4748 USDT |
0.4699 USDT |
| 2023-04-23 |
0.4629 USDT |
20,545.5182 |
0.4677 USDT |
0.4611 USDT |
0.4678 USDT |
0.4674 USDT |
| 2023-04-22 |
0.4733 USDT |
17,920.2560 |
0.4515 USDT |
0.4431 USDT |
0.4495 USDT |
0.4488 USDT |
| 2023-04-21 |
0.4523 USDT |
33,179.7816 |
0.4527 USDT |
0.4482 USDT |
0.4559 USDT |
0.4842 USDT |
| 2023-04-20 |
0.4289 USDT |
38,050.8208 |
0.4333 USDT |
0.4333 USDT |
0.4543 USDT |
0.4549 USDT |
| 2023-04-19 |
0.4066 USDT |
29,437.5916 |
0.4121 USDT |
0.4048 USDT |
0.4119 USDT |
0.4276 USDT |
| 2023-04-18 |
0.3520 USDT |
9,969.3286 |
0.3572 USDT |
0.3508 USDT |
0.3537 USDT |
0.3514 USDT |
| 2023-04-17 |
0.3465 USDT |
9,284.0904 |
0.3636 USDT |
0.3544 USDT |
0.3573 USDT |
0.3573 USDT |
| 2023-04-16 |
0.3366 USDT |
19,664.8224 |
0.3332 USDT |
0.3224 USDT |
0.3296 USDT |
0.3278 USDT |
| 2023-04-15 |
0.3343 USDT |
18,242.2724 |
0.3330 USDT |
0.3298 USDT |
0.3350 USDT |
0.3372 USDT |
| 2023-04-14 |
0.3325 USDT |
19,516.5360 |
0.3457 USDT |
0.3259 USDT |
0.3279 USDT |
0.3276 USDT |
| 2023-04-13 |
0.3588 USDT |
10,613.9493 |
0.3565 USDT |
0.3509 USDT |
0.3542 USDT |
0.3539 USDT |
| 2023-04-12 |
0.3711 USDT |
10,545.3386 |
0.3751 USDT |
0.3680 USDT |
0.3734 USDT |
0.3712 USDT |
| 2023-04-11 |
0.3482 USDT |
17,379.9227 |
0.3494 USDT |
0.3454 USDT |
0.3508 USDT |
0.3535 USDT |
| 2023-04-10 |
0.3707 USDT |
15,104.0941 |
0.3652 USDT |
0.3491 USDT |
0.3557 USDT |
0.3520 USDT |
| 2023-04-09 |
0.3714 USDT |
12,864.2563 |
0.3722 USDT |
0.3614 USDT |
0.3681 USDT |
0.3680 USDT |
| 2023-04-08 |
0.3568 USDT |
12,855.0646 |
0.3670 USDT |
0.3623 USDT |
0.3674 USDT |
0.3655 USDT |
| 2023-04-07 |
0.3575 USDT |
13,090.2160 |
0.3503 USDT |
0.3456 USDT |
0.3511 USDT |
0.3510 USDT |
| 2023-04-06 |
0.3562 USDT |
18,203.6324 |
0.3579 USDT |
0.3579 USDT |
0.3649 USDT |
0.3648 USDT |
| 2023-04-05 |
0.3438 USDT |
23,363.5180 |
0.3538 USDT |
0.3381 USDT |
0.3421 USDT |
0.3396 USDT |
| 2023-04-04 |
0.3564 USDT |
17,699.4242 |
0.3624 USDT |
0.3490 USDT |
0.3576 USDT |
0.3505 USDT |
| 2023-04-03 |
0.3394 USDT |
65,457.7025 |
0.3333 USDT |
0.3181 USDT |
0.3310 USDT |
0.3428 USDT |
| 2023-04-02 |
0.3346 USDT |
37,863.6010 |
0.3390 USDT |
0.3346 USDT |
0.3454 USDT |
0.3574 USDT |
| 2023-04-01 |
0.3322 USDT |
20,779.7412 |
0.3423 USDT |
0.3365 USDT |
0.3438 USDT |
0.3510 USDT |
| 2023-03-31 |
0.3438 USDT |
41,782.0120 |
0.3453 USDT |
0.3184 USDT |
0.3323 USDT |
0.3231 USDT |
| 2023-03-30 |
0.4044 USDT |
36,107.4054 |
0.3904 USDT |
0.3754 USDT |
0.3876 USDT |
0.3810 USDT |
| 2023-03-29 |
0.4260 USDT |
25,448.6315 |
0.4318 USDT |
0.4232 USDT |
0.4309 USDT |
0.4304 USDT |
| 2023-03-28 |
0.5584 USDT |
33,435.8137 |
0.5093 USDT |
0.4931 USDT |
0.5029 USDT |
0.4949 USDT |
| 2023-03-27 |
0.6044 USDT |
19,338.6423 |
0.6266 USDT |
0.5862 USDT |
0.5977 USDT |
0.5973 USDT |
| 2023-03-26 |
0.6201 USDT |
8,339.7398 |
0.6190 USDT |
0.6061 USDT |
0.6149 USDT |
0.6139 USDT |
| 2023-03-25 |
0.6440 USDT |
21,762.4786 |
0.6183 USDT |
0.6183 USDT |
0.6500 USDT |
0.6471 USDT |
| 2023-03-24 |
0.6644 USDT |
23,995.2847 |
0.6845 USDT |
0.6773 USDT |
0.6984 USDT |
0.6953 USDT |