Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-03 |
0.1681 USDT |
81,443.2948 |
0.1669 USDT |
0.1648 USDT |
0.1691 USDT |
0.1684 USDT |
| 2023-07-02 |
0.1725 USDT |
70,420.3572 |
0.1710 USDT |
0.1654 USDT |
0.1704 USDT |
0.1696 USDT |
| 2023-07-01 |
0.1643 USDT |
62,222.2787 |
0.1689 USDT |
0.1668 USDT |
0.1714 USDT |
0.1694 USDT |
| 2023-06-30 |
0.1648 USDT |
95,893.9773 |
0.1519 USDT |
0.1471 USDT |
0.1530 USDT |
0.1551 USDT |
| 2023-06-29 |
0.2068 USDT |
57,482.0771 |
0.2085 USDT |
0.2001 USDT |
0.2045 USDT |
0.2017 USDT |
| 2023-06-28 |
0.2095 USDT |
132,159.3256 |
0.2025 USDT |
0.2002 USDT |
0.2076 USDT |
0.2140 USDT |
| 2023-06-27 |
0.2539 USDT |
120,303.7727 |
0.2488 USDT |
0.2097 USDT |
0.2137 USDT |
0.2100 USDT |
| 2023-06-26 |
0.3035 USDT |
23,216.0747 |
0.2983 USDT |
0.2957 USDT |
0.3008 USDT |
0.3014 USDT |
| 2023-06-25 |
0.3067 USDT |
37,642.5076 |
0.3084 USDT |
0.2975 USDT |
0.3048 USDT |
0.2985 USDT |
| 2023-06-24 |
0.3216 USDT |
21,482.9977 |
0.3203 USDT |
0.3169 USDT |
0.3210 USDT |
0.3177 USDT |
| 2023-06-23 |
0.3420 USDT |
27,945.3855 |
0.3263 USDT |
0.3213 USDT |
0.3254 USDT |
0.3306 USDT |
| 2023-06-22 |
0.3547 USDT |
19,990.9304 |
0.3699 USDT |
0.3580 USDT |
0.3627 USDT |
0.3637 USDT |
| 2023-06-21 |
0.3982 USDT |
66,031.5400 |
0.4030 USDT |
0.3572 USDT |
0.3737 USDT |
0.3773 USDT |
| 2023-06-20 |
0.4579 USDT |
40,458.4068 |
0.4490 USDT |
0.4156 USDT |
0.4290 USDT |
0.4265 USDT |
| 2023-06-19 |
0.4763 USDT |
13,547.9757 |
0.4860 USDT |
0.4689 USDT |
0.4724 USDT |
0.4717 USDT |
| 2023-06-18 |
0.4718 USDT |
20,811.5195 |
0.4644 USDT |
0.4632 USDT |
0.4679 USDT |
0.4805 USDT |
| 2023-06-17 |
0.4953 USDT |
11,844.2106 |
0.4768 USDT |
0.4657 USDT |
0.4716 USDT |
0.4715 USDT |
| 2023-06-16 |
0.5272 USDT |
15,928.8821 |
0.5282 USDT |
0.5072 USDT |
0.5195 USDT |
0.5222 USDT |
| 2023-06-15 |
0.5471 USDT |
12,918.1007 |
0.5427 USDT |
0.5309 USDT |
0.5406 USDT |
0.5500 USDT |
| 2023-06-14 |
0.5196 USDT |
46,294.3343 |
0.5071 USDT |
0.5045 USDT |
0.5159 USDT |
0.5562 USDT |
| 2023-06-13 |
0.4668 USDT |
15,581.6443 |
0.4804 USDT |
0.4717 USDT |
0.4806 USDT |
0.4857 USDT |
| 2023-06-12 |
0.4857 USDT |
20,385.5226 |
0.4859 USDT |
0.4782 USDT |
0.4878 USDT |
0.4801 USDT |
| 2023-06-11 |
0.4952 USDT |
18,634.6221 |
0.4751 USDT |
0.4593 USDT |
0.4699 USDT |
0.4692 USDT |
| 2023-06-10 |
0.5847 USDT |
18,035.2813 |
0.5302 USDT |
0.5005 USDT |
0.5088 USDT |
0.5019 USDT |
| 2023-06-09 |
0.5058 USDT |
10,669.7010 |
0.4985 USDT |
0.4842 USDT |
0.4852 USDT |
0.4845 USDT |
| 2023-06-08 |
0.5109 USDT |
5,011.2889 |
0.5112 USDT |
0.5084 USDT |
0.5119 USDT |
0.5124 USDT |
| 2023-06-07 |
0.4964 USDT |
13,601.1022 |
0.5083 USDT |
0.5006 USDT |
0.5105 USDT |
0.5129 USDT |
| 2023-06-06 |
0.5005 USDT |
12,907.2691 |
0.4814 USDT |
0.4716 USDT |
0.4761 USDT |
0.4731 USDT |
| 2023-06-05 |
0.4933 USDT |
19,391.7594 |
0.5002 USDT |
0.4854 USDT |
0.5051 USDT |
0.5077 USDT |
| 2023-06-04 |
0.4415 USDT |
5,079.1226 |
0.4416 USDT |
0.4386 USDT |
0.4434 USDT |
0.4386 USDT |
| 2023-06-03 |
0.4391 USDT |
4,258.6545 |
0.4447 USDT |
0.4434 USDT |
0.4448 USDT |
0.4458 USDT |
| 2023-06-02 |
0.4503 USDT |
7,185.5880 |
0.4451 USDT |
0.4398 USDT |
0.4407 USDT |
0.4401 USDT |
| 2023-06-01 |
0.4459 USDT |
10,636.7711 |
0.4488 USDT |
0.4488 USDT |
0.4580 USDT |
0.4622 USDT |
| 2023-05-31 |
0.4666 USDT |
16,824.8659 |
0.4573 USDT |
0.4320 USDT |
0.4420 USDT |
0.4406 USDT |
| 2023-05-30 |
0.4826 USDT |
13,571.7048 |
0.4789 USDT |
0.4619 USDT |
0.4701 USDT |
0.4679 USDT |
| 2023-05-29 |
0.4973 USDT |
9,087.2956 |
0.4957 USDT |
0.4899 USDT |
0.4964 USDT |
0.4909 USDT |
| 2023-05-28 |
0.5091 USDT |
7,510.5904 |
0.5115 USDT |
0.4981 USDT |
0.5047 USDT |
0.5027 USDT |
| 2023-05-27 |
0.5171 USDT |
3,698.6065 |
0.5191 USDT |
0.5158 USDT |
0.5199 USDT |
0.5203 USDT |
| 2023-05-26 |
0.5249 USDT |
4,759.6282 |
0.5151 USDT |
0.5122 USDT |
0.5149 USDT |
0.5178 USDT |
| 2023-05-25 |
0.5456 USDT |
5,920.1251 |
0.5415 USDT |
0.5329 USDT |
0.5368 USDT |
0.5347 USDT |
| 2023-05-24 |
0.5364 USDT |
5,835.4482 |
0.5527 USDT |
0.5446 USDT |
0.5478 USDT |
0.5467 USDT |
| 2023-05-23 |
0.5134 USDT |
4,895.2089 |
0.5203 USDT |
0.5161 USDT |
0.5194 USDT |
0.5195 USDT |
| 2023-05-22 |
0.5200 USDT |
4,074.8144 |
0.5090 USDT |
0.5083 USDT |
0.5119 USDT |
0.5129 USDT |
| 2023-05-21 |
0.5106 USDT |
7,062.4938 |
0.5179 USDT |
0.5120 USDT |
0.5137 USDT |
0.5134 USDT |
| 2023-05-20 |
0.5094 USDT |
6,100.2790 |
0.5110 USDT |
0.5054 USDT |
0.5104 USDT |
0.5090 USDT |
| 2023-05-19 |
0.5050 USDT |
5,418.3403 |
0.5012 USDT |
0.4989 USDT |
0.5008 USDT |
0.4991 USDT |
| 2023-05-18 |
0.5111 USDT |
10,813.1261 |
0.5280 USDT |
0.5072 USDT |
0.5100 USDT |
0.5079 USDT |
| 2023-05-17 |
0.5222 USDT |
8,311.1268 |
0.5205 USDT |
0.5115 USDT |
0.5192 USDT |
0.5161 USDT |
| 2023-05-16 |
0.5307 USDT |
6,832.5408 |
0.5425 USDT |
0.5341 USDT |
0.5420 USDT |
0.5344 USDT |
| 2023-05-15 |
0.5155 USDT |
6,072.2161 |
0.5178 USDT |
0.5132 USDT |
0.5195 USDT |
0.5219 USDT |