Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
1.0968 USDT |
13,161.7199 |
1.0655 USDT |
1.0001 USDT |
1.0163 USDT |
1.0092 USDT |
| 2023-01-31 |
1.0862 USDT |
9,330.5664 |
1.0549 USDT |
1.0404 USDT |
1.0606 USDT |
1.0851 USDT |
| 2023-01-30 |
1.0486 USDT |
13,053.4010 |
1.0640 USDT |
1.0640 USDT |
1.1287 USDT |
1.1207 USDT |
| 2023-01-29 |
0.9979 USDT |
7,848.7052 |
0.9754 USDT |
0.9582 USDT |
0.9721 USDT |
0.9609 USDT |
| 2023-01-28 |
1.0180 USDT |
4,242.6905 |
1.0106 USDT |
1.0096 USDT |
1.0364 USDT |
1.0281 USDT |
| 2023-01-27 |
1.0669 USDT |
6,464.1765 |
1.0357 USDT |
1.0206 USDT |
1.0404 USDT |
1.0295 USDT |
| 2023-01-26 |
1.0595 USDT |
7,360.0303 |
1.0650 USDT |
1.0431 USDT |
1.0563 USDT |
1.0593 USDT |
| 2023-01-25 |
1.1120 USDT |
12,042.4473 |
1.0984 USDT |
0.9962 USDT |
1.0352 USDT |
1.0255 USDT |
| 2023-01-24 |
0.9966 USDT |
10,303.1127 |
1.0061 USDT |
1.0061 USDT |
1.0252 USDT |
1.0211 USDT |
| 2023-01-23 |
1.0213 USDT |
8,530.3439 |
1.0155 USDT |
0.9885 USDT |
1.0036 USDT |
1.0168 USDT |
| 2023-01-22 |
1.1120 USDT |
19,047.3245 |
1.0725 USDT |
1.0680 USDT |
1.0950 USDT |
1.1265 USDT |
| 2023-01-21 |
1.1915 USDT |
9,777.7229 |
1.0990 USDT |
1.0610 USDT |
1.0942 USDT |
1.0853 USDT |
| 2023-01-20 |
1.4166 USDT |
13,556.0665 |
1.4183 USDT |
1.2575 USDT |
1.2713 USDT |
1.2605 USDT |
| 2023-01-19 |
1.5179 USDT |
4,513.3709 |
1.4709 USDT |
1.4415 USDT |
1.4685 USDT |
1.4533 USDT |
| 2023-01-18 |
1.4156 USDT |
8,184.2852 |
1.4735 USDT |
1.4476 USDT |
1.4887 USDT |
1.5561 USDT |
| 2023-01-17 |
1.3620 USDT |
3,900.2816 |
1.3193 USDT |
1.3089 USDT |
1.3291 USDT |
1.3642 USDT |
| 2023-01-16 |
1.3574 USDT |
7,370.3790 |
1.3775 USDT |
1.3400 USDT |
1.3686 USDT |
1.3674 USDT |
| 2023-01-15 |
1.4462 USDT |
5,672.2892 |
1.3957 USDT |
1.3821 USDT |
1.4048 USDT |
1.3989 USDT |
| 2023-01-14 |
1.4732 USDT |
8,003.3023 |
1.4457 USDT |
1.4213 USDT |
1.4902 USDT |
1.4671 USDT |
| 2023-01-13 |
1.7624 USDT |
7,295.0734 |
1.7421 USDT |
1.5851 USDT |
1.6305 USDT |
1.5896 USDT |
| 2023-01-12 |
1.8751 USDT |
5,725.4117 |
1.8464 USDT |
1.7743 USDT |
1.8352 USDT |
1.8189 USDT |
| 2023-01-11 |
1.9651 USDT |
7,352.1433 |
1.9597 USDT |
1.8464 USDT |
1.8840 USDT |
1.8735 USDT |
| 2023-01-10 |
2.0312 USDT |
4,474.0376 |
2.0481 USDT |
1.9586 USDT |
1.9914 USDT |
1.9966 USDT |
| 2023-01-09 |
2.0301 USDT |
6,545.3001 |
1.9897 USDT |
1.9684 USDT |
2.0198 USDT |
2.0207 USDT |
| 2023-01-08 |
2.3638 USDT |
4,047.0574 |
2.3656 USDT |
2.1909 USDT |
2.2507 USDT |
2.2052 USDT |
| 2023-01-07 |
2.4120 USDT |
1,909.4378 |
2.3857 USDT |
2.3546 USDT |
2.3668 USDT |
2.3659 USDT |
| 2023-01-06 |
2.6003 USDT |
3,338.4174 |
2.4912 USDT |
2.3888 USDT |
2.4438 USDT |
2.4202 USDT |
| 2023-01-05 |
2.6126 USDT |
2,254.0681 |
2.6352 USDT |
2.6219 USDT |
2.6436 USDT |
2.6590 USDT |
| 2023-01-04 |
2.5707 USDT |
3,326.5160 |
2.5492 USDT |
2.5377 USDT |
2.6433 USDT |
2.6615 USDT |
| 2023-01-03 |
2.5939 USDT |
1,298.7557 |
2.6358 USDT |
2.5883 USDT |
2.6000 USDT |
2.5883 USDT |
| 2023-01-02 |
2.7106 USDT |
2,304.7299 |
2.6013 USDT |
2.5269 USDT |
2.5742 USDT |
2.5699 USDT |
| 2023-01-01 |
2.8599 USDT |
1,534.1859 |
2.7931 USDT |
2.7316 USDT |
2.7558 USDT |
2.7316 USDT |
| 2022-12-31 |
2.8364 USDT |
1,724.7436 |
2.8737 USDT |
2.8706 USDT |
2.8850 USDT |
2.8764 USDT |
| 2022-12-30 |
2.8449 USDT |
1,318.4151 |
2.7640 USDT |
2.7566 USDT |
2.7909 USDT |
2.7873 USDT |
| 2022-12-29 |
2.8605 USDT |
3,998.5814 |
2.9134 USDT |
2.8509 USDT |
2.9140 USDT |
2.8641 USDT |
| 2022-12-28 |
2.7699 USDT |
2,931.3594 |
2.7784 USDT |
2.7451 USDT |
2.7806 USDT |
2.8812 USDT |
| 2022-12-27 |
2.5772 USDT |
1,372.5245 |
2.6484 USDT |
2.6103 USDT |
2.6305 USDT |
2.6221 USDT |
| 2022-12-26 |
2.5853 USDT |
1,908.1678 |
2.4949 USDT |
2.4939 USDT |
2.5299 USDT |
2.4979 USDT |
| 2022-12-25 |
2.6460 USDT |
1,726.8925 |
2.6775 USDT |
2.6147 USDT |
2.6572 USDT |
2.6571 USDT |
| 2022-12-24 |
2.5527 USDT |
1,201.6154 |
2.6110 USDT |
2.5826 USDT |
2.6128 USDT |
2.6244 USDT |
| 2022-12-23 |
2.4675 USDT |
1,610.0271 |
2.4501 USDT |
2.4442 USDT |
2.4912 USDT |
2.5087 USDT |
| 2022-12-22 |
2.5716 USDT |
2,929.5596 |
2.6420 USDT |
2.4738 USDT |
2.4990 USDT |
2.4753 USDT |
| 2022-12-21 |
2.5400 USDT |
1,931.9727 |
2.6063 USDT |
2.5700 USDT |
2.5875 USDT |
2.5719 USDT |
| 2022-12-20 |
2.6050 USDT |
2,309.0680 |
2.5161 USDT |
2.4969 USDT |
2.5100 USDT |
2.4969 USDT |
| 2022-12-19 |
2.5129 USDT |
4,997.1613 |
2.5395 USDT |
2.5281 USDT |
2.6296 USDT |
2.6779 USDT |
| 2022-12-18 |
2.6639 USDT |
1,115.7476 |
2.5104 USDT |
2.4815 USDT |
2.5192 USDT |
2.5229 USDT |
| 2022-12-17 |
2.6718 USDT |
2,504.9274 |
2.6632 USDT |
2.5526 USDT |
2.6136 USDT |
2.5546 USDT |
| 2022-12-16 |
2.1704 USDT |
2,116.4854 |
2.2106 USDT |
2.1729 USDT |
2.2069 USDT |
2.2148 USDT |
| 2022-12-15 |
1.9821 USDT |
3,193.5535 |
2.0355 USDT |
2.0172 USDT |
2.0335 USDT |
2.0449 USDT |
| 2022-12-14 |
1.9398 USDT |
3,586.5860 |
1.9967 USDT |
1.9562 USDT |
1.9842 USDT |
1.9639 USDT |