Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
0.0202 USDT |
418,424.8823 |
0.0197 USDT |
0.0193 USDT |
0.0195 USDT |
0.0195 USDT |
| 2023-11-27 |
0.0203 USDT |
498,152.9451 |
0.0206 USDT |
0.0205 USDT |
0.0208 USDT |
0.0208 USDT |
| 2023-11-26 |
0.0183 USDT |
499,633.4451 |
0.0187 USDT |
0.0183 USDT |
0.0185 USDT |
0.0188 USDT |
| 2023-11-25 |
0.0189 USDT |
228,849.4659 |
0.0188 USDT |
0.0186 USDT |
0.0188 USDT |
0.0186 USDT |
| 2023-11-24 |
0.0200 USDT |
576,179.7215 |
0.0201 USDT |
0.0194 USDT |
0.0199 USDT |
0.0198 USDT |
| 2023-11-23 |
0.0202 USDT |
322,092.1626 |
0.0204 USDT |
0.0202 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-11-22 |
0.0212 USDT |
458,455.4366 |
0.0210 USDT |
0.0198 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-11-21 |
0.0203 USDT |
1,275,942.9377 |
0.0204 USDT |
0.0200 USDT |
0.0207 USDT |
0.0205 USDT |
| 2023-11-20 |
0.0190 USDT |
700,324.7331 |
0.0187 USDT |
0.0186 USDT |
0.0194 USDT |
0.0195 USDT |
| 2023-11-19 |
0.0196 USDT |
373,142.1878 |
0.0194 USDT |
0.0187 USDT |
0.0190 USDT |
0.0189 USDT |
| 2023-11-18 |
0.0207 USDT |
332,637.7771 |
0.0204 USDT |
0.0197 USDT |
0.0200 USDT |
0.0199 USDT |
| 2023-11-17 |
0.0206 USDT |
560,017.5109 |
0.0208 USDT |
0.0204 USDT |
0.0208 USDT |
0.0204 USDT |
| 2023-11-16 |
0.0192 USDT |
1,078,360.8332 |
0.0193 USDT |
0.0190 USDT |
0.0197 USDT |
0.0201 USDT |
| 2023-11-15 |
0.0201 USDT |
855,849.3645 |
0.0197 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2023-11-14 |
0.0201 USDT |
1,178,617.7597 |
0.0203 USDT |
0.0201 USDT |
0.0210 USDT |
0.0209 USDT |
| 2023-11-13 |
0.0188 USDT |
1,024,958.0205 |
0.0190 USDT |
0.0166 USDT |
0.0190 USDT |
0.0169 USDT |
| 2023-11-12 |
0.0185 USDT |
710,432.8043 |
0.0185 USDT |
0.0181 USDT |
0.0186 USDT |
0.0184 USDT |
| 2023-11-11 |
0.0188 USDT |
939,671.3229 |
0.0182 USDT |
0.0174 USDT |
0.0180 USDT |
0.0180 USDT |
| 2023-11-10 |
0.0199 USDT |
627,849.2968 |
0.0203 USDT |
0.0192 USDT |
0.0195 USDT |
0.0192 USDT |
| 2023-11-09 |
0.0201 USDT |
5,038,755.1877 |
0.0180 USDT |
0.0177 USDT |
0.0211 USDT |
0.0206 USDT |
| 2023-11-08 |
0.0187 USDT |
626,166.6200 |
0.0184 USDT |
0.0181 USDT |
0.0184 USDT |
0.0181 USDT |
| 2023-11-07 |
0.0186 USDT |
1,302,946.5705 |
0.0190 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-11-06 |
0.0176 USDT |
735,084.5246 |
0.0175 USDT |
0.0168 USDT |
0.0170 USDT |
0.0170 USDT |
| 2023-11-05 |
0.0202 USDT |
765,304.3004 |
0.0203 USDT |
0.0196 USDT |
0.0200 USDT |
0.0201 USDT |
| 2023-11-04 |
0.0215 USDT |
232,846.4520 |
0.0220 USDT |
0.0213 USDT |
0.0215 USDT |
0.0213 USDT |
| 2023-11-03 |
0.0229 USDT |
553,314.7385 |
0.0216 USDT |
0.0212 USDT |
0.0215 USDT |
0.0217 USDT |
| 2023-11-02 |
0.0228 USDT |
609,573.3867 |
0.0240 USDT |
0.0228 USDT |
0.0235 USDT |
0.0233 USDT |
| 2023-11-01 |
0.0231 USDT |
906,567.8532 |
0.0233 USDT |
0.0217 USDT |
0.0222 USDT |
0.0222 USDT |
| 2023-10-31 |
0.0235 USDT |
495,266.3138 |
0.0228 USDT |
0.0225 USDT |
0.0231 USDT |
0.0230 USDT |
| 2023-10-30 |
0.0255 USDT |
437,000.4351 |
0.0251 USDT |
0.0239 USDT |
0.0245 USDT |
0.0244 USDT |
| 2023-10-29 |
0.0273 USDT |
339,975.1407 |
0.0264 USDT |
0.0259 USDT |
0.0263 USDT |
0.0263 USDT |
| 2023-10-28 |
0.0287 USDT |
137,503.8430 |
0.0286 USDT |
0.0281 USDT |
0.0284 USDT |
0.0282 USDT |
| 2023-10-27 |
0.0295 USDT |
541,028.9443 |
0.0293 USDT |
0.0286 USDT |
0.0296 USDT |
0.0297 USDT |
| 2023-10-26 |
0.0284 USDT |
228,419.9102 |
0.0296 USDT |
0.0287 USDT |
0.0293 USDT |
0.0288 USDT |
| 2023-10-25 |
0.0285 USDT |
559,881.1227 |
0.0290 USDT |
0.0279 USDT |
0.0284 USDT |
0.0283 USDT |
| 2023-10-24 |
0.0296 USDT |
505,987.4792 |
0.0274 USDT |
0.0255 USDT |
0.0262 USDT |
0.0261 USDT |
| 2023-10-23 |
0.0304 USDT |
568,433.8227 |
0.0297 USDT |
0.0273 USDT |
0.0290 USDT |
0.0278 USDT |
| 2023-10-22 |
0.0325 USDT |
220,353.1947 |
0.0333 USDT |
0.0327 USDT |
0.0332 USDT |
0.0333 USDT |
| 2023-10-21 |
0.0329 USDT |
202,415.4683 |
0.0316 USDT |
0.0315 USDT |
0.0320 USDT |
0.0323 USDT |
| 2023-10-20 |
0.0351 USDT |
231,084.3767 |
0.0341 USDT |
0.0336 USDT |
0.0340 USDT |
0.0342 USDT |
| 2023-10-19 |
0.0399 USDT |
138,650.1785 |
0.0402 USDT |
0.0400 USDT |
0.0404 USDT |
0.0402 USDT |
| 2023-10-18 |
0.0398 USDT |
135,362.5943 |
0.0405 USDT |
0.0396 USDT |
0.0400 USDT |
0.0405 USDT |
| 2023-10-17 |
0.0376 USDT |
127,012.3271 |
0.0390 USDT |
0.0389 USDT |
0.0396 USDT |
0.0403 USDT |
| 2023-10-16 |
0.0357 USDT |
220,621.2323 |
0.0356 USDT |
0.0354 USDT |
0.0360 USDT |
0.0358 USDT |
| 2023-10-15 |
0.0383 USDT |
135,592.9830 |
0.0375 USDT |
0.0370 USDT |
0.0375 USDT |
0.0375 USDT |
| 2023-10-14 |
0.0402 USDT |
74,500.3174 |
0.0394 USDT |
0.0391 USDT |
0.0397 USDT |
0.0396 USDT |
| 2023-10-13 |
0.0412 USDT |
188,231.4255 |
0.0417 USDT |
0.0402 USDT |
0.0411 USDT |
0.0411 USDT |
| 2023-10-12 |
0.0421 USDT |
116,247.3149 |
0.0427 USDT |
0.0422 USDT |
0.0428 USDT |
0.0427 USDT |
| 2023-10-11 |
0.0407 USDT |
153,804.2665 |
0.0420 USDT |
0.0411 USDT |
0.0415 USDT |
0.0415 USDT |
| 2023-10-10 |
0.0384 USDT |
81,244.8836 |
0.0387 USDT |
0.0386 USDT |
0.0387 USDT |
0.0386 USDT |