Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.0137 USDT |
785,284.2406 |
0.0138 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-02-25 |
0.0136 USDT |
469,126.6073 |
0.0137 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-02-24 |
0.0137 USDT |
447,407.1483 |
0.0134 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-02-23 |
0.0141 USDT |
1,060,286.3556 |
0.0142 USDT |
0.0136 USDT |
0.0139 USDT |
0.0137 USDT |
| 2024-02-22 |
0.0139 USDT |
771,019.6892 |
0.0135 USDT |
0.0133 USDT |
0.0138 USDT |
0.0140 USDT |
| 2024-02-21 |
0.0145 USDT |
1,100,684.5111 |
0.0153 USDT |
0.0147 USDT |
0.0151 USDT |
0.0153 USDT |
| 2024-02-20 |
0.0133 USDT |
631,268.8092 |
0.0142 USDT |
0.0132 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-02-19 |
0.0136 USDT |
476,228.9832 |
0.0135 USDT |
0.0131 USDT |
0.0133 USDT |
0.0132 USDT |
| 2024-02-18 |
0.0143 USDT |
477,327.3316 |
0.0139 USDT |
0.0138 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-02-17 |
0.0148 USDT |
305,937.9759 |
0.0149 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-02-16 |
0.0140 USDT |
416,730.6467 |
0.0146 USDT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-02-15 |
0.0143 USDT |
933,346.4698 |
0.0143 USDT |
0.0136 USDT |
0.0143 USDT |
0.0136 USDT |
| 2024-02-14 |
0.0155 USDT |
387,779.5888 |
0.0154 USDT |
0.0147 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-02-13 |
0.0159 USDT |
389,178.2319 |
0.0164 USDT |
0.0161 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-02-12 |
0.0162 USDT |
392,584.2677 |
0.0156 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2024-02-11 |
0.0159 USDT |
331,678.1838 |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0163 USDT |
| 2024-02-10 |
0.0160 USDT |
255,021.7479 |
0.0161 USDT |
0.0159 USDT |
0.0159 USDT |
0.0161 USDT |
| 2024-02-09 |
0.0163 USDT |
448,285.3430 |
0.0163 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-02-08 |
0.0172 USDT |
461,759.5426 |
0.0171 USDT |
0.0168 USDT |
0.0170 USDT |
0.0172 USDT |
| 2024-02-07 |
0.0179 USDT |
477,733.4044 |
0.0182 USDT |
0.0172 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-02-06 |
0.0177 USDT |
329,374.4722 |
0.0178 USDT |
0.0174 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-02-05 |
0.0174 USDT |
590,047.0186 |
0.0171 USDT |
0.0170 USDT |
0.0174 USDT |
0.0175 USDT |
| 2024-02-04 |
0.0168 USDT |
392,023.9806 |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-02-03 |
0.0166 USDT |
538,960.6748 |
0.0163 USDT |
0.0162 USDT |
0.0164 USDT |
0.0164 USDT |
| 2024-02-02 |
0.0171 USDT |
389,912.2018 |
0.0172 USDT |
0.0166 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-02-01 |
0.0174 USDT |
476,159.7148 |
0.0176 USDT |
0.0170 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-01-31 |
0.0164 USDT |
1,251,046.1042 |
0.0168 USDT |
0.0163 USDT |
0.0167 USDT |
0.0168 USDT |
| 2024-01-30 |
0.0148 USDT |
609,995.2652 |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0154 USDT |
| 2024-01-29 |
0.0153 USDT |
646,601.8811 |
0.0154 USDT |
0.0145 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-01-28 |
0.0151 USDT |
665,995.0776 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0155 USDT |
| 2024-01-27 |
0.0147 USDT |
240,990.6799 |
0.0147 USDT |
0.0143 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-01-26 |
0.0154 USDT |
546,349.9077 |
0.0151 USDT |
0.0144 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-01-25 |
0.0165 USDT |
816,557.4891 |
0.0166 USDT |
0.0162 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-01-24 |
0.0168 USDT |
410,672.4386 |
0.0166 USDT |
0.0163 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-01-23 |
0.0173 USDT |
771,359.3251 |
0.0177 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-01-22 |
0.0157 USDT |
960,452.3372 |
0.0161 USDT |
0.0155 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-01-21 |
0.0151 USDT |
280,216.9410 |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-01-20 |
0.0158 USDT |
342,397.1110 |
0.0157 USDT |
0.0154 USDT |
0.0155 USDT |
0.0154 USDT |
| 2024-01-19 |
0.0164 USDT |
616,850.2556 |
0.0169 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-01-18 |
0.0148 USDT |
959,436.5490 |
0.0147 USDT |
0.0146 USDT |
0.0148 USDT |
0.0158 USDT |
| 2024-01-17 |
0.0143 USDT |
603,613.3103 |
0.0142 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-01-16 |
0.0143 USDT |
466,271.4907 |
0.0142 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-01-15 |
0.0140 USDT |
365,565.2253 |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0143 USDT |
| 2024-01-14 |
0.0139 USDT |
1,179,511.2212 |
0.0137 USDT |
0.0135 USDT |
0.0138 USDT |
0.0140 USDT |
| 2024-01-13 |
0.0141 USDT |
553,949.0161 |
0.0141 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-01-12 |
0.0133 USDT |
1,620,834.9930 |
0.0135 USDT |
0.0134 USDT |
0.0136 USDT |
0.0143 USDT |
| 2024-01-11 |
0.0131 USDT |
1,229,005.4881 |
0.0134 USDT |
0.0126 USDT |
0.0130 USDT |
0.0129 USDT |
| 2024-01-10 |
0.0155 USDT |
1,862,333.3811 |
0.0157 USDT |
0.0133 USDT |
0.0137 USDT |
0.0134 USDT |
| 2024-01-09 |
0.0156 USDT |
1,732,918.3228 |
0.0166 USDT |
0.0154 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-01-08 |
0.0159 USDT |
742,352.1575 |
0.0148 USDT |
0.0144 USDT |
0.0146 USDT |
0.0145 USDT |