Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-09 |
0.3714 USDT |
12,864.2563 |
0.3722 USDT |
0.3614 USDT |
0.3681 USDT |
0.3680 USDT |
| 2023-04-08 |
0.3568 USDT |
12,855.0646 |
0.3670 USDT |
0.3623 USDT |
0.3674 USDT |
0.3655 USDT |
| 2023-04-07 |
0.3575 USDT |
13,090.2160 |
0.3503 USDT |
0.3456 USDT |
0.3511 USDT |
0.3510 USDT |
| 2023-04-06 |
0.3562 USDT |
18,203.6324 |
0.3579 USDT |
0.3579 USDT |
0.3649 USDT |
0.3648 USDT |
| 2023-04-05 |
0.3438 USDT |
23,363.5180 |
0.3538 USDT |
0.3381 USDT |
0.3421 USDT |
0.3396 USDT |
| 2023-04-04 |
0.3564 USDT |
17,699.4242 |
0.3624 USDT |
0.3490 USDT |
0.3576 USDT |
0.3505 USDT |
| 2023-04-03 |
0.3394 USDT |
65,457.7025 |
0.3333 USDT |
0.3181 USDT |
0.3310 USDT |
0.3428 USDT |
| 2023-04-02 |
0.3346 USDT |
37,863.6010 |
0.3390 USDT |
0.3346 USDT |
0.3454 USDT |
0.3574 USDT |
| 2023-04-01 |
0.3322 USDT |
20,779.7412 |
0.3423 USDT |
0.3365 USDT |
0.3438 USDT |
0.3510 USDT |
| 2023-03-31 |
0.3438 USDT |
41,782.0120 |
0.3453 USDT |
0.3184 USDT |
0.3323 USDT |
0.3231 USDT |
| 2023-03-30 |
0.4044 USDT |
36,107.4054 |
0.3904 USDT |
0.3754 USDT |
0.3876 USDT |
0.3810 USDT |
| 2023-03-29 |
0.4260 USDT |
25,448.6315 |
0.4318 USDT |
0.4232 USDT |
0.4309 USDT |
0.4304 USDT |
| 2023-03-28 |
0.5584 USDT |
33,435.8137 |
0.5093 USDT |
0.4931 USDT |
0.5029 USDT |
0.4949 USDT |
| 2023-03-27 |
0.6044 USDT |
19,338.6423 |
0.6266 USDT |
0.5862 USDT |
0.5977 USDT |
0.5973 USDT |
| 2023-03-26 |
0.6201 USDT |
8,339.7398 |
0.6190 USDT |
0.6061 USDT |
0.6149 USDT |
0.6139 USDT |
| 2023-03-25 |
0.6440 USDT |
21,762.4786 |
0.6183 USDT |
0.6183 USDT |
0.6500 USDT |
0.6471 USDT |
| 2023-03-24 |
0.6644 USDT |
23,995.2847 |
0.6845 USDT |
0.6773 USDT |
0.6984 USDT |
0.6953 USDT |
| 2023-03-23 |
0.6256 USDT |
16,808.7465 |
0.6074 USDT |
0.6045 USDT |
0.6233 USDT |
0.6227 USDT |
| 2023-03-22 |
0.6110 USDT |
62,039.3391 |
0.6297 USDT |
0.6019 USDT |
0.6537 USDT |
0.6697 USDT |
| 2023-03-21 |
0.6484 USDT |
53,892.9270 |
0.5647 USDT |
0.5072 USDT |
0.5672 USDT |
0.5599 USDT |
| 2023-03-20 |
0.7526 USDT |
31,280.2689 |
0.7491 USDT |
0.7334 USDT |
0.7805 USDT |
0.7537 USDT |
| 2023-03-19 |
0.7815 USDT |
23,433.0388 |
0.7671 USDT |
0.7291 USDT |
0.7497 USDT |
0.7741 USDT |
| 2023-03-18 |
0.7819 USDT |
12,959.1213 |
0.7936 USDT |
0.7854 USDT |
0.7994 USDT |
0.7974 USDT |
| 2023-03-17 |
0.8331 USDT |
12,343.4711 |
0.8139 USDT |
0.7925 USDT |
0.8052 USDT |
0.7962 USDT |
| 2023-03-16 |
0.9011 USDT |
13,800.3509 |
0.8714 USDT |
0.8501 USDT |
0.8696 USDT |
0.8614 USDT |
| 2023-03-15 |
0.8839 USDT |
9,986.4037 |
0.9599 USDT |
0.9399 USDT |
0.9566 USDT |
0.9524 USDT |
| 2023-03-14 |
0.8768 USDT |
25,923.2874 |
0.7957 USDT |
0.7693 USDT |
0.8189 USDT |
0.8036 USDT |
| 2023-03-13 |
1.0253 USDT |
14,773.5652 |
0.9602 USDT |
0.9358 USDT |
0.9531 USDT |
0.9473 USDT |
| 2023-03-12 |
1.1469 USDT |
13,471.6952 |
1.1803 USDT |
1.0214 USDT |
1.0637 USDT |
1.0401 USDT |
| 2023-03-11 |
1.2760 USDT |
7,589.1299 |
1.2662 USDT |
1.1999 USDT |
1.2236 USDT |
1.2179 USDT |
| 2023-03-10 |
1.3640 USDT |
6,482.3226 |
1.2559 USDT |
1.2185 USDT |
1.2254 USDT |
1.2240 USDT |
| 2023-03-09 |
1.2440 USDT |
11,825.4645 |
1.3009 USDT |
1.2901 USDT |
1.3096 USDT |
1.4449 USDT |
| 2023-03-08 |
1.1779 USDT |
8,628.8205 |
1.1562 USDT |
1.1340 USDT |
1.1668 USDT |
1.2425 USDT |
| 2023-03-07 |
1.1851 USDT |
7,456.7076 |
1.2100 USDT |
1.1853 USDT |
1.2043 USDT |
1.1955 USDT |
| 2023-03-06 |
1.1951 USDT |
3,219.7788 |
1.1690 USDT |
1.1631 USDT |
1.1728 USDT |
1.1779 USDT |
| 2023-03-05 |
1.1533 USDT |
4,456.2859 |
1.1683 USDT |
1.1379 USDT |
1.1695 USDT |
1.1790 USDT |
| 2023-03-04 |
1.1325 USDT |
9,960.1428 |
1.1605 USDT |
1.1563 USDT |
1.1826 USDT |
1.1682 USDT |
| 2023-03-03 |
1.1275 USDT |
5,416.3206 |
1.1263 USDT |
1.1044 USDT |
1.1217 USDT |
1.1052 USDT |
| 2023-03-02 |
1.0336 USDT |
4,500.7895 |
1.0153 USDT |
1.0066 USDT |
1.0211 USDT |
1.0176 USDT |
| 2023-03-01 |
1.0180 USDT |
5,795.6141 |
1.0083 USDT |
1.0031 USDT |
1.0172 USDT |
1.0150 USDT |
| 2023-02-28 |
1.0245 USDT |
8,160.7961 |
1.0312 USDT |
1.0145 USDT |
1.0312 USDT |
1.0387 USDT |
| 2023-02-27 |
1.0066 USDT |
4,816.1963 |
1.0189 USDT |
0.9975 USDT |
1.0043 USDT |
0.9981 USDT |
| 2023-02-26 |
1.0191 USDT |
7,522.8059 |
1.0399 USDT |
0.9803 USDT |
0.9932 USDT |
0.9892 USDT |
| 2023-02-25 |
1.0100 USDT |
13,632.6069 |
1.0170 USDT |
1.0149 USDT |
1.0445 USDT |
1.0434 USDT |
| 2023-02-24 |
0.9656 USDT |
10,612.5372 |
0.9977 USDT |
0.9744 USDT |
1.0019 USDT |
0.9847 USDT |
| 2023-02-23 |
0.9069 USDT |
9,287.4428 |
0.9405 USDT |
0.9060 USDT |
0.9215 USDT |
0.9438 USDT |
| 2023-02-22 |
0.9008 USDT |
11,075.2860 |
0.9154 USDT |
0.9003 USDT |
0.9183 USDT |
0.9104 USDT |
| 2023-02-21 |
0.8208 USDT |
21,695.6883 |
0.8116 USDT |
0.7746 USDT |
0.8162 USDT |
0.8535 USDT |
| 2023-02-20 |
0.9126 USDT |
9,655.4114 |
0.8534 USDT |
0.8361 USDT |
0.8562 USDT |
0.8387 USDT |
| 2023-02-19 |
0.9366 USDT |
7,783.3325 |
0.9547 USDT |
0.9483 USDT |
0.9511 USDT |
0.9508 USDT |