Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
0.5849 USDT |
18,686.4444 |
0.6108 USDT |
0.5961 USDT |
0.6139 USDT |
0.6067 USDT |
| 2022-02-17 |
0.4834 USDT |
35,814.9708 |
0.5309 USDT |
0.5272 USDT |
0.5628 USDT |
0.5839 USDT |
| 2022-02-16 |
0.4775 USDT |
21,669.1565 |
0.4768 USDT |
0.4519 USDT |
0.4628 USDT |
0.4618 USDT |
| 2022-02-15 |
0.4953 USDT |
11,069.6432 |
0.4841 USDT |
0.4786 USDT |
0.4885 USDT |
0.4881 USDT |
| 2022-02-14 |
0.5467 USDT |
24,737.6701 |
0.5476 USDT |
0.5305 USDT |
0.5483 USDT |
0.5338 USDT |
| 2022-02-13 |
0.4994 USDT |
17,595.8662 |
0.5327 USDT |
0.5169 USDT |
0.5271 USDT |
0.5271 USDT |
| 2022-02-12 |
0.5052 USDT |
23,190.7366 |
0.4788 USDT |
0.4785 USDT |
0.4965 USDT |
0.4950 USDT |
| 2022-02-11 |
0.4473 USDT |
27,616.1089 |
0.4810 USDT |
0.4767 USDT |
0.5031 USDT |
0.5065 USDT |
| 2022-02-10 |
0.4046 USDT |
39,279.5998 |
0.4078 USDT |
0.4021 USDT |
0.4102 USDT |
0.4038 USDT |
| 2022-02-09 |
0.3921 USDT |
24,558.8893 |
0.3842 USDT |
0.3727 USDT |
0.3817 USDT |
0.3832 USDT |
| 2022-02-08 |
0.3886 USDT |
38,782.7785 |
0.4184 USDT |
0.3846 USDT |
0.4006 USDT |
0.4031 USDT |
| 2022-02-07 |
0.4487 USDT |
40,180.3000 |
0.4288 USDT |
0.3960 USDT |
0.4157 USDT |
0.4064 USDT |
| 2022-02-06 |
0.5472 USDT |
21,967.7158 |
0.5490 USDT |
0.5005 USDT |
0.5415 USDT |
0.5080 USDT |
| 2022-02-05 |
0.5989 USDT |
8,440.9821 |
0.6048 USDT |
0.5830 USDT |
0.5909 USDT |
0.5899 USDT |
| 2022-02-04 |
0.7321 USDT |
14,120.3189 |
0.6872 USDT |
0.6490 USDT |
0.6626 USDT |
0.6546 USDT |
| 2022-02-03 |
0.8348 USDT |
14,328.5565 |
0.8387 USDT |
0.8171 USDT |
0.8526 USDT |
0.8226 USDT |
| 2022-02-02 |
0.7478 USDT |
21,230.1740 |
0.7613 USDT |
0.7512 USDT |
0.7662 USDT |
0.8243 USDT |
| 2022-02-01 |
0.7217 USDT |
15,080.0418 |
0.7286 USDT |
0.6893 USDT |
0.7075 USDT |
0.7118 USDT |
| 2022-01-31 |
0.8183 USDT |
8,063.4715 |
0.7794 USDT |
0.7476 USDT |
0.7732 USDT |
0.7596 USDT |
| 2022-01-30 |
0.7614 USDT |
20,408.7563 |
0.7745 USDT |
0.7730 USDT |
0.7863 USDT |
0.8448 USDT |
| 2022-01-29 |
0.7712 USDT |
18,974.9523 |
0.7696 USDT |
0.7243 USDT |
0.7480 USDT |
0.7528 USDT |
| 2022-01-28 |
0.8621 USDT |
13,987.6612 |
0.8347 USDT |
0.7883 USDT |
0.8134 USDT |
0.8164 USDT |
| 2022-01-27 |
0.8780 USDT |
18,890.4631 |
0.8866 USDT |
0.8659 USDT |
0.9499 USDT |
0.9572 USDT |
| 2022-01-26 |
0.8333 USDT |
31,911.1168 |
0.8139 USDT |
0.8139 USDT |
0.8975 USDT |
0.8832 USDT |
| 2022-01-25 |
0.9202 USDT |
13,250.1956 |
0.8948 USDT |
0.8675 USDT |
0.9026 USDT |
0.8709 USDT |
| 2022-01-24 |
1.1705 USDT |
24,401.0724 |
1.0286 USDT |
0.8940 USDT |
0.9212 USDT |
0.9212 USDT |
| 2022-01-23 |
1.2414 USDT |
22,905.5033 |
1.2599 USDT |
1.1957 USDT |
1.2563 USDT |
1.2540 USDT |
| 2022-01-22 |
1.3945 USDT |
16,532.6929 |
1.2789 USDT |
1.2184 USDT |
1.2995 USDT |
1.2927 USDT |
| 2022-01-21 |
0.9699 USDT |
60,046.3008 |
0.9753 USDT |
0.9533 USDT |
0.9988 USDT |
1.1721 USDT |
| 2022-01-20 |
0.7121 USDT |
24,969.4464 |
0.6830 USDT |
0.6808 USDT |
0.6982 USDT |
0.7865 USDT |
| 2022-01-19 |
0.6858 USDT |
10,104.8813 |
0.6939 USDT |
0.6920 USDT |
0.7029 USDT |
0.7053 USDT |
| 2022-01-18 |
0.6683 USDT |
13,564.4233 |
0.6661 USDT |
0.6342 USDT |
0.6547 USDT |
0.6540 USDT |
| 2022-01-17 |
0.6643 USDT |
13,846.8694 |
0.6689 USDT |
0.6513 USDT |
0.6760 USDT |
0.6536 USDT |
| 2022-01-16 |
0.6339 USDT |
6,249.3021 |
0.6457 USDT |
0.6363 USDT |
0.6415 USDT |
0.6365 USDT |
| 2022-01-15 |
0.6097 USDT |
8,672.4839 |
0.6158 USDT |
0.6018 USDT |
0.6117 USDT |
0.6168 USDT |
| 2022-01-14 |
0.5715 USDT |
28,572.3855 |
0.5822 USDT |
0.5149 USDT |
0.5493 USDT |
0.5302 USDT |
| 2022-01-13 |
0.5143 USDT |
11,927.2942 |
0.5529 USDT |
0.5491 USDT |
0.5606 USDT |
0.5659 USDT |
| 2022-01-12 |
0.5907 USDT |
20,914.7317 |
0.4825 USDT |
0.4745 USDT |
0.4857 USDT |
0.4931 USDT |
| 2022-01-11 |
0.7044 USDT |
70,797.7618 |
0.6659 USDT |
0.6371 USDT |
0.6687 USDT |
0.6455 USDT |
| 2022-01-10 |
0.7299 USDT |
15,063.1834 |
0.8044 USDT |
0.7637 USDT |
0.7794 USDT |
0.7736 USDT |
| 2022-01-09 |
0.7066 USDT |
16,992.5174 |
0.6929 USDT |
0.6615 USDT |
0.6753 USDT |
0.6730 USDT |
| 2022-01-08 |
0.7240 USDT |
15,591.0497 |
0.7959 USDT |
0.7066 USDT |
0.7423 USDT |
0.7347 USDT |
| 2022-01-07 |
0.7184 USDT |
14,586.1978 |
0.7185 USDT |
0.7115 USDT |
0.7380 USDT |
0.7523 USDT |
| 2022-01-06 |
0.6881 USDT |
15,219.1192 |
0.6712 USDT |
0.6656 USDT |
0.6878 USDT |
0.6742 USDT |
| 2022-01-05 |
0.5768 USDT |
23,354.7668 |
0.6328 USDT |
0.6210 USDT |
0.6815 USDT |
0.7084 USDT |
| 2022-01-04 |
0.5879 USDT |
15,235.9840 |
0.5923 USDT |
0.5901 USDT |
0.6026 USDT |
0.6058 USDT |
| 2022-01-03 |
0.5521 USDT |
21,007.2070 |
0.5520 USDT |
0.5439 USDT |
0.5695 USDT |
0.5625 USDT |
| 2022-01-02 |
0.5998 USDT |
19,408.4692 |
0.5743 USDT |
0.5514 USDT |
0.5565 USDT |
0.5565 USDT |
| 2022-01-01 |
0.6977 USDT |
16,446.8762 |
0.6634 USDT |
0.6594 USDT |
0.6751 USDT |
0.6765 USDT |
| 2021-12-31 |
0.7185 USDT |
14,301.5732 |
0.7959 USDT |
0.7238 USDT |
0.7356 USDT |
0.7274 USDT |