Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
3.9469 USDT |
3,813.9484 |
3.5474 USDT |
3.3267 USDT |
3.3507 USDT |
3.3429 USDT |
| 2022-04-24 |
0.3128 USDT |
13,816.4798 |
0.3147 USDT |
0.3111 USDT |
0.3176 USDT |
0.3174 USDT |
| 2022-04-23 |
0.3015 USDT |
14,842.7210 |
0.2978 USDT |
0.2975 USDT |
0.3033 USDT |
0.3017 USDT |
| 2022-04-22 |
0.2941 USDT |
28,077.2382 |
0.2973 USDT |
0.2896 USDT |
0.2988 USDT |
0.2940 USDT |
| 2022-04-21 |
0.2757 USDT |
57,247.0008 |
0.2737 USDT |
0.2737 USDT |
0.2823 USDT |
0.2981 USDT |
| 2022-04-20 |
0.2695 USDT |
29,538.0253 |
0.2810 USDT |
0.2700 USDT |
0.2738 USDT |
0.2761 USDT |
| 2022-04-19 |
0.2685 USDT |
19,234.3843 |
0.2677 USDT |
0.2642 USDT |
0.2675 USDT |
0.2648 USDT |
| 2022-04-18 |
0.2990 USDT |
51,809.6011 |
0.2687 USDT |
0.2581 USDT |
0.2675 USDT |
0.2654 USDT |
| 2022-04-17 |
0.2692 USDT |
18,357.8327 |
0.2789 USDT |
0.2715 USDT |
0.2745 USDT |
0.2745 USDT |
| 2022-04-16 |
0.2672 USDT |
19,961.8344 |
0.2740 USDT |
0.2605 USDT |
0.2650 USDT |
0.2650 USDT |
| 2022-04-15 |
0.2750 USDT |
20,260.4021 |
0.2779 USDT |
0.2678 USDT |
0.2749 USDT |
0.2748 USDT |
| 2022-04-14 |
0.3154 USDT |
20,280.2918 |
0.3270 USDT |
0.3193 USDT |
0.3229 USDT |
0.3199 USDT |
| 2022-04-13 |
0.3283 USDT |
17,801.3763 |
0.3235 USDT |
0.3150 USDT |
0.3168 USDT |
0.3158 USDT |
| 2022-04-12 |
0.3496 USDT |
39,886.8137 |
0.3436 USDT |
0.3415 USDT |
0.3446 USDT |
0.3446 USDT |
| 2022-04-11 |
0.3403 USDT |
54,811.3303 |
0.3493 USDT |
0.3472 USDT |
0.3648 USDT |
0.3720 USDT |
| 2022-04-10 |
0.2839 USDT |
47,027.6229 |
0.2734 USDT |
0.2712 USDT |
0.2748 USDT |
0.2937 USDT |
| 2022-04-09 |
0.2906 USDT |
20,782.5817 |
0.2873 USDT |
0.2830 USDT |
0.2881 USDT |
0.2907 USDT |
| 2022-04-08 |
0.2688 USDT |
40,102.9113 |
0.2770 USDT |
0.2721 USDT |
0.2847 USDT |
0.2908 USDT |
| 2022-04-07 |
0.2733 USDT |
23,150.0825 |
0.2653 USDT |
0.2529 USDT |
0.2575 USDT |
0.2532 USDT |
| 2022-04-06 |
0.2548 USDT |
44,972.5019 |
0.2728 USDT |
0.2706 USDT |
0.2769 USDT |
0.2801 USDT |
| 2022-04-05 |
0.2089 USDT |
47,127.1828 |
0.2125 USDT |
0.2109 USDT |
0.2147 USDT |
0.2152 USDT |
| 2022-04-04 |
0.2032 USDT |
37,228.3728 |
0.2114 USDT |
0.2006 USDT |
0.2075 USDT |
0.2017 USDT |
| 2022-04-03 |
0.2017 USDT |
39,498.5769 |
0.2000 USDT |
0.1892 USDT |
0.1948 USDT |
0.1925 USDT |
| 2022-04-02 |
0.2014 USDT |
47,501.2339 |
0.2080 USDT |
0.1953 USDT |
0.1972 USDT |
0.1971 USDT |
| 2022-04-01 |
0.2222 USDT |
43,197.4170 |
0.2095 USDT |
0.2063 USDT |
0.2116 USDT |
0.2074 USDT |
| 2022-03-31 |
0.2061 USDT |
58,602.0197 |
0.2037 USDT |
0.2001 USDT |
0.2052 USDT |
0.2187 USDT |
| 2022-03-30 |
0.2121 USDT |
66,662.4324 |
0.2069 USDT |
0.2005 USDT |
0.2085 USDT |
0.2075 USDT |
| 2022-03-29 |
0.2100 USDT |
47,367.1803 |
0.2148 USDT |
0.2106 USDT |
0.2148 USDT |
0.2149 USDT |
| 2022-03-28 |
0.2147 USDT |
82,776.8213 |
0.2176 USDT |
0.1950 USDT |
0.2027 USDT |
0.2020 USDT |
| 2022-03-27 |
0.2553 USDT |
74,277.3782 |
0.2480 USDT |
0.2233 USDT |
0.2335 USDT |
0.2281 USDT |
| 2022-03-26 |
0.2939 USDT |
15,569.7863 |
0.2867 USDT |
0.2838 USDT |
0.2869 USDT |
0.2879 USDT |
| 2022-03-25 |
0.2830 USDT |
40,053.2163 |
0.2740 USDT |
0.2740 USDT |
0.2914 USDT |
0.2933 USDT |
| 2022-03-24 |
0.3011 USDT |
15,378.6408 |
0.2857 USDT |
0.2781 USDT |
0.2832 USDT |
0.2836 USDT |
| 2022-03-23 |
0.3199 USDT |
15,352.5610 |
0.3220 USDT |
0.3081 USDT |
0.3155 USDT |
0.3102 USDT |
| 2022-03-22 |
0.3264 USDT |
38,455.2207 |
0.3020 USDT |
0.2960 USDT |
0.3060 USDT |
0.3173 USDT |
| 2022-03-21 |
0.3718 USDT |
39,949.0116 |
0.3534 USDT |
0.3400 USDT |
0.3527 USDT |
0.3491 USDT |
| 2022-03-20 |
0.3818 USDT |
35,020.3237 |
0.4038 USDT |
0.3802 USDT |
0.3943 USDT |
0.3828 USDT |
| 2022-03-19 |
0.3930 USDT |
27,743.0057 |
0.3742 USDT |
0.3645 USDT |
0.3786 USDT |
0.3650 USDT |
| 2022-03-18 |
0.4375 USDT |
17,718.6204 |
0.4126 USDT |
0.4063 USDT |
0.4171 USDT |
0.4132 USDT |
| 2022-03-17 |
0.4457 USDT |
16,476.8459 |
0.4313 USDT |
0.4265 USDT |
0.4349 USDT |
0.4307 USDT |
| 2022-03-16 |
0.4820 USDT |
17,707.6074 |
0.4579 USDT |
0.4420 USDT |
0.4572 USDT |
0.4446 USDT |
| 2022-03-15 |
0.5240 USDT |
23,127.4574 |
0.4953 USDT |
0.4878 USDT |
0.5038 USDT |
0.5065 USDT |
| 2022-03-14 |
0.5468 USDT |
13,818.7238 |
0.5601 USDT |
0.5432 USDT |
0.5548 USDT |
0.5505 USDT |
| 2022-03-13 |
0.4857 USDT |
15,519.4184 |
0.4788 USDT |
0.4749 USDT |
0.4899 USDT |
0.4904 USDT |
| 2022-03-12 |
0.4947 USDT |
13,348.9380 |
0.5057 USDT |
0.4946 USDT |
0.5042 USDT |
0.4961 USDT |
| 2022-03-11 |
0.5779 USDT |
36,089.4579 |
0.6090 USDT |
0.4998 USDT |
0.5919 USDT |
0.5015 USDT |
| 2022-03-10 |
0.5479 USDT |
16,030.3823 |
0.5625 USDT |
0.5348 USDT |
0.5514 USDT |
0.5570 USDT |
| 2022-03-09 |
0.5457 USDT |
20,867.2053 |
0.4961 USDT |
0.4769 USDT |
0.5002 USDT |
0.4965 USDT |
| 2022-03-08 |
0.6626 USDT |
13,761.5858 |
0.6639 USDT |
0.6573 USDT |
0.6731 USDT |
0.6841 USDT |
| 2022-03-07 |
0.6597 USDT |
29,425.1648 |
0.7162 USDT |
0.6529 USDT |
0.6829 USDT |
0.6594 USDT |