Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
0.0150 USDT |
369,667.7059 |
0.0158 USDT |
0.0153 USDT |
0.0154 USDT |
0.0156 USDT |
| 2024-01-06 |
0.0152 USDT |
609,554.2298 |
0.0146 USDT |
0.0145 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-01-05 |
0.0155 USDT |
443,229.1292 |
0.0160 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2024-01-04 |
0.0146 USDT |
661,828.3420 |
0.0146 USDT |
0.0141 USDT |
0.0144 USDT |
0.0143 USDT |
| 2024-01-03 |
0.0149 USDT |
1,074,661.7180 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-01-02 |
0.0119 USDT |
920,523.2749 |
0.0124 USDT |
0.0121 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-01-01 |
0.0125 USDT |
686,515.1429 |
0.0124 USDT |
0.0118 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-12-31 |
0.0119 USDT |
338,008.8917 |
0.0121 USDT |
0.0121 USDT |
0.0123 USDT |
0.0125 USDT |
| 2023-12-30 |
0.0114 USDT |
1,229,908.6379 |
0.0108 USDT |
0.0107 USDT |
0.0110 USDT |
0.0118 USDT |
| 2023-12-29 |
0.0125 USDT |
1,198,502.9277 |
0.0127 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2023-12-28 |
0.0119 USDT |
885,020.3355 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-12-27 |
0.0131 USDT |
1,267,414.3784 |
0.0125 USDT |
0.0117 USDT |
0.0121 USDT |
0.0121 USDT |
| 2023-12-26 |
0.0139 USDT |
1,823,989.4649 |
0.0138 USDT |
0.0138 USDT |
0.0145 USDT |
0.0143 USDT |
| 2023-12-25 |
0.0134 USDT |
756,680.4626 |
0.0132 USDT |
0.0127 USDT |
0.0131 USDT |
0.0127 USDT |
| 2023-12-24 |
0.0141 USDT |
980,500.0627 |
0.0137 USDT |
0.0136 USDT |
0.0139 USDT |
0.0144 USDT |
| 2023-12-23 |
0.0145 USDT |
320,350.3450 |
0.0141 USDT |
0.0139 USDT |
0.0141 USDT |
0.0140 USDT |
| 2023-12-22 |
0.0147 USDT |
465,301.6202 |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-12-21 |
0.0157 USDT |
677,534.8645 |
0.0157 USDT |
0.0151 USDT |
0.0154 USDT |
0.0154 USDT |
| 2023-12-20 |
0.0163 USDT |
619,144.3080 |
0.0157 USDT |
0.0157 USDT |
0.0160 USDT |
0.0162 USDT |
| 2023-12-19 |
0.0165 USDT |
717,161.8466 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0169 USDT |
| 2023-12-18 |
0.0170 USDT |
510,502.9330 |
0.0169 USDT |
0.0163 USDT |
0.0168 USDT |
0.0163 USDT |
| 2023-12-17 |
0.0152 USDT |
369,026.6723 |
0.0150 USDT |
0.0149 USDT |
0.0152 USDT |
0.0154 USDT |
| 2023-12-16 |
0.0153 USDT |
576,696.1995 |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0150 USDT |
| 2023-12-15 |
0.0146 USDT |
644,157.5595 |
0.0151 USDT |
0.0147 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-12-14 |
0.0151 USDT |
523,681.0656 |
0.0148 USDT |
0.0144 USDT |
0.0146 USDT |
0.0144 USDT |
| 2023-12-13 |
0.0166 USDT |
801,633.6660 |
0.0166 USDT |
0.0149 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-12-12 |
0.0159 USDT |
802,677.5322 |
0.0161 USDT |
0.0158 USDT |
0.0162 USDT |
0.0159 USDT |
| 2023-12-11 |
0.0153 USDT |
1,665,419.1889 |
0.0156 USDT |
0.0153 USDT |
0.0158 USDT |
0.0164 USDT |
| 2023-12-10 |
0.0127 USDT |
955,400.2947 |
0.0127 USDT |
0.0126 USDT |
0.0129 USDT |
0.0129 USDT |
| 2023-12-09 |
0.0126 USDT |
1,111,190.4548 |
0.0120 USDT |
0.0120 USDT |
0.0125 USDT |
0.0127 USDT |
| 2023-12-08 |
0.0143 USDT |
550,079.8588 |
0.0136 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2023-12-07 |
0.0160 USDT |
673,336.8071 |
0.0157 USDT |
0.0156 USDT |
0.0158 USDT |
0.0157 USDT |
| 2023-12-06 |
0.0168 USDT |
685,055.0668 |
0.0164 USDT |
0.0158 USDT |
0.0165 USDT |
0.0162 USDT |
| 2023-12-05 |
0.0176 USDT |
728,133.0337 |
0.0173 USDT |
0.0170 USDT |
0.0174 USDT |
0.0173 USDT |
| 2023-12-04 |
0.0174 USDT |
453,285.2652 |
0.0178 USDT |
0.0173 USDT |
0.0176 USDT |
0.0173 USDT |
| 2023-12-03 |
0.0178 USDT |
365,277.1919 |
0.0180 USDT |
0.0176 USDT |
0.0179 USDT |
0.0178 USDT |
| 2023-12-02 |
0.0184 USDT |
373,750.8468 |
0.0182 USDT |
0.0177 USDT |
0.0179 USDT |
0.0178 USDT |
| 2023-12-01 |
0.0190 USDT |
172,683.8780 |
0.0189 USDT |
0.0186 USDT |
0.0188 USDT |
0.0187 USDT |
| 2023-11-30 |
0.0192 USDT |
269,270.2538 |
0.0193 USDT |
0.0192 USDT |
0.0195 USDT |
0.0194 USDT |
| 2023-11-29 |
0.0192 USDT |
504,156.0960 |
0.0192 USDT |
0.0189 USDT |
0.0191 USDT |
0.0191 USDT |