Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-06 |
0.6203 USDT |
12,576.5555 |
0.6456 USDT |
0.6261 USDT |
0.6485 USDT |
0.6318 USDT |
| 2022-03-05 |
0.6330 USDT |
11,646.5141 |
0.6000 USDT |
0.5929 USDT |
0.6009 USDT |
0.6102 USDT |
| 2022-03-04 |
0.5886 USDT |
30,892.1966 |
0.5994 USDT |
0.5989 USDT |
0.6303 USDT |
0.6544 USDT |
| 2022-03-03 |
0.5173 USDT |
22,744.2468 |
0.5536 USDT |
0.5266 USDT |
0.5430 USDT |
0.5335 USDT |
| 2022-03-02 |
0.4875 USDT |
12,964.7282 |
0.4991 USDT |
0.4836 USDT |
0.4960 USDT |
0.4909 USDT |
| 2022-03-01 |
0.4769 USDT |
26,207.4569 |
0.4629 USDT |
0.4606 USDT |
0.4761 USDT |
0.4745 USDT |
| 2022-02-28 |
0.5875 USDT |
29,303.9572 |
0.5209 USDT |
0.4751 USDT |
0.5083 USDT |
0.4778 USDT |
| 2022-02-27 |
0.5759 USDT |
41,584.3290 |
0.5785 USDT |
0.5707 USDT |
0.6350 USDT |
0.6212 USDT |
| 2022-02-26 |
0.5307 USDT |
12,777.5271 |
0.5310 USDT |
0.5040 USDT |
0.5203 USDT |
0.5271 USDT |
| 2022-02-25 |
0.6523 USDT |
29,731.8270 |
0.6463 USDT |
0.5929 USDT |
0.6183 USDT |
0.6030 USDT |
| 2022-02-24 |
0.8244 USDT |
28,076.1919 |
0.6513 USDT |
0.6401 USDT |
0.6721 USDT |
0.6677 USDT |
| 2022-02-23 |
0.6568 USDT |
19,608.2926 |
0.6473 USDT |
0.6415 USDT |
0.6687 USDT |
0.6708 USDT |
| 2022-02-22 |
0.7563 USDT |
16,668.2803 |
0.7037 USDT |
0.6943 USDT |
0.7151 USDT |
0.7031 USDT |
| 2022-02-21 |
0.6342 USDT |
40,332.0929 |
0.6668 USDT |
0.6413 USDT |
0.6721 USDT |
0.7169 USDT |
| 2022-02-20 |
0.5927 USDT |
14,759.4070 |
0.6215 USDT |
0.6036 USDT |
0.6163 USDT |
0.6278 USDT |
| 2022-02-19 |
0.5611 USDT |
17,615.0670 |
0.5694 USDT |
0.5454 USDT |
0.5562 USDT |
0.5519 USDT |
| 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 |