Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-22 |
0.0322 USDT |
597,534.0960 |
0.0349 USDT |
0.0326 USDT |
0.0342 USDT |
0.0330 USDT |
| 2023-08-21 |
0.0287 USDT |
332,577.4208 |
0.0311 USDT |
0.0293 USDT |
0.0302 USDT |
0.0300 USDT |
| 2023-08-20 |
0.0276 USDT |
592,003.4147 |
0.0261 USDT |
0.0250 USDT |
0.0258 USDT |
0.0259 USDT |
| 2023-08-19 |
0.0338 USDT |
500,927.4897 |
0.0301 USDT |
0.0301 USDT |
0.0314 USDT |
0.0326 USDT |
| 2023-08-18 |
0.0386 USDT |
471,107.4421 |
0.0369 USDT |
0.0361 USDT |
0.0367 USDT |
0.0363 USDT |
| 2023-08-17 |
0.0382 USDT |
2,003,891.6912 |
0.0333 USDT |
0.0327 USDT |
0.0333 USDT |
0.0418 USDT |
| 2023-08-16 |
0.0292 USDT |
603,082.0424 |
0.0291 USDT |
0.0290 USDT |
0.0295 USDT |
0.0305 USDT |
| 2023-08-15 |
0.0278 USDT |
1,106,006.9551 |
0.0269 USDT |
0.0269 USDT |
0.0284 USDT |
0.0284 USDT |
| 2023-08-14 |
0.0244 USDT |
329,079.9521 |
0.0244 USDT |
0.0244 USDT |
0.0246 USDT |
0.0253 USDT |
| 2023-08-13 |
0.0236 USDT |
289,842.0857 |
0.0234 USDT |
0.0226 USDT |
0.0231 USDT |
0.0241 USDT |
| 2023-08-12 |
0.0237 USDT |
173,200.4447 |
0.0240 USDT |
0.0240 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-08-11 |
0.0232 USDT |
187,224.8662 |
0.0234 USDT |
0.0233 USDT |
0.0234 USDT |
0.0234 USDT |
| 2023-08-10 |
0.0231 USDT |
253,039.8507 |
0.0236 USDT |
0.0231 USDT |
0.0236 USDT |
0.0238 USDT |
| 2023-08-09 |
0.0219 USDT |
488,870.4655 |
0.0223 USDT |
0.0216 USDT |
0.0221 USDT |
0.0229 USDT |
| 2023-08-08 |
0.0225 USDT |
800,144.4898 |
0.0222 USDT |
0.0215 USDT |
0.0221 USDT |
0.0220 USDT |
| 2023-08-07 |
0.0233 USDT |
1,005,920.0840 |
0.0235 USDT |
0.0222 USDT |
0.0232 USDT |
0.0231 USDT |
| 2023-08-06 |
0.0233 USDT |
287,886.6616 |
0.0238 USDT |
0.0235 USDT |
0.0240 USDT |
0.0242 USDT |
| 2023-08-05 |
0.0258 USDT |
279,008.1007 |
0.0251 USDT |
0.0244 USDT |
0.0247 USDT |
0.0246 USDT |
| 2023-08-04 |
0.0242 USDT |
539,537.5198 |
0.0249 USDT |
0.0246 USDT |
0.0252 USDT |
0.0256 USDT |
| 2023-08-03 |
0.0230 USDT |
669,004.7567 |
0.0236 USDT |
0.0225 USDT |
0.0238 USDT |
0.0238 USDT |
| 2023-08-02 |
0.0201 USDT |
472,891.4503 |
0.0219 USDT |
0.0212 USDT |
0.0216 USDT |
0.0218 USDT |
| 2023-08-01 |
0.0203 USDT |
588,643.7575 |
0.0199 USDT |
0.0187 USDT |
0.0193 USDT |
0.0194 USDT |
| 2023-07-31 |
0.0195 USDT |
1,342,226.6264 |
0.0186 USDT |
0.0178 USDT |
0.0190 USDT |
0.0201 USDT |
| 2023-07-30 |
0.0199 USDT |
678,385.3307 |
0.0202 USDT |
0.0198 USDT |
0.0205 USDT |
0.0198 USDT |
| 2023-07-29 |
0.0204 USDT |
460,573.6082 |
0.0202 USDT |
0.0198 USDT |
0.0203 USDT |
0.0204 USDT |
| 2023-07-28 |
0.0202 USDT |
513,535.7527 |
0.0193 USDT |
0.0193 USDT |
0.0200 USDT |
0.0203 USDT |
| 2023-07-27 |
0.0224 USDT |
824,278.0701 |
0.0225 USDT |
0.0215 USDT |
0.0222 USDT |
0.0219 USDT |
| 2023-07-26 |
0.0285 USDT |
1,970,513.0288 |
0.0296 USDT |
0.0212 USDT |
0.0257 USDT |
0.0237 USDT |
| 2023-07-25 |
0.0307 USDT |
393,109.0157 |
0.0312 USDT |
0.0293 USDT |
0.0302 USDT |
0.0301 USDT |
| 2023-07-24 |
0.0287 USDT |
327,750.7606 |
0.0304 USDT |
0.0299 USDT |
0.0308 USDT |
0.0304 USDT |
| 2023-07-23 |
0.0252 USDT |
439,658.8132 |
0.0242 USDT |
0.0240 USDT |
0.0244 USDT |
0.0251 USDT |
| 2023-07-22 |
0.0232 USDT |
578,729.5944 |
0.0241 USDT |
0.0236 USDT |
0.0242 USDT |
0.0244 USDT |
| 2023-07-21 |
0.0236 USDT |
1,217,469.9283 |
0.0258 USDT |
0.0234 USDT |
0.0245 USDT |
0.0246 USDT |
| 2023-07-20 |
0.0231 USDT |
1,815,498.4028 |
0.0237 USDT |
0.0200 USDT |
0.0229 USDT |
0.0215 USDT |
| 2023-07-19 |
0.0358 USDT |
2,080,965.3928 |
0.0260 USDT |
0.0248 USDT |
0.0281 USDT |
0.0305 USDT |
| 2023-07-18 |
0.0577 USDT |
382,975.5792 |
0.0551 USDT |
0.0542 USDT |
0.0573 USDT |
0.0568 USDT |
| 2023-07-17 |
0.0582 USDT |
211,634.2746 |
0.0610 USDT |
0.0574 USDT |
0.0590 USDT |
0.0580 USDT |
| 2023-07-16 |
0.0552 USDT |
474,737.6965 |
0.0520 USDT |
0.0509 USDT |
0.0539 USDT |
0.0526 USDT |
| 2023-07-15 |
0.0567 USDT |
283,540.7336 |
0.0607 USDT |
0.0571 USDT |
0.0598 USDT |
0.0618 USDT |
| 2023-07-14 |
0.0464 USDT |
483,280.8270 |
0.0597 USDT |
0.0526 USDT |
0.0562 USDT |
0.0538 USDT |
| 2023-07-13 |
0.0574 USDT |
6,282,477.4266 |
0.1292 USDT |
0.0232 USDT |
0.0419 USDT |
0.0441 USDT |
| 2023-07-12 |
0.2156 USDT |
25,807.9471 |
0.2196 USDT |
0.2194 USDT |
0.2216 USDT |
0.2213 USDT |
| 2023-07-11 |
0.1997 USDT |
19,533.1950 |
0.2010 USDT |
0.2003 USDT |
0.2028 USDT |
0.2065 USDT |
| 2023-07-10 |
0.2087 USDT |
35,264.2361 |
0.2065 USDT |
0.1951 USDT |
0.1989 USDT |
0.1961 USDT |
| 2023-07-09 |
0.2060 USDT |
30,648.4471 |
0.2072 USDT |
0.2035 USDT |
0.2072 USDT |
0.2046 USDT |
| 2023-07-08 |
0.2132 USDT |
60,300.4790 |
0.2110 USDT |
0.2023 USDT |
0.2123 USDT |
0.2101 USDT |
| 2023-07-07 |
0.2271 USDT |
21,605.9664 |
0.2235 USDT |
0.2211 USDT |
0.2239 USDT |
0.2256 USDT |
| 2023-07-06 |
0.2079 USDT |
34,196.8018 |
0.2170 USDT |
0.2163 USDT |
0.2206 USDT |
0.2228 USDT |
| 2023-07-05 |
0.1933 USDT |
39,563.1333 |
0.1994 USDT |
0.1972 USDT |
0.2012 USDT |
0.2069 USDT |
| 2023-07-04 |
0.1775 USDT |
62,574.7625 |
0.1795 USDT |
0.1757 USDT |
0.1799 USDT |
0.1828 USDT |