Identifier on DigiFinex: xlm3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
0.0370 USDT |
116,219.0565 |
0.0383 USDT |
0.0378 USDT |
0.0381 USDT |
0.0379 USDT |
| 2023-10-08 |
0.0333 USDT |
101,639.3779 |
0.0333 USDT |
0.0333 USDT |
0.0335 USDT |
0.0336 USDT |
| 2023-10-07 |
0.0330 USDT |
102,323.7970 |
0.0334 USDT |
0.0333 USDT |
0.0335 USDT |
0.0333 USDT |
| 2023-10-06 |
0.0334 USDT |
133,429.2313 |
0.0330 USDT |
0.0322 USDT |
0.0330 USDT |
0.0322 USDT |
| 2023-10-05 |
0.0330 USDT |
291,382.4348 |
0.0328 USDT |
0.0328 USDT |
0.0335 USDT |
0.0335 USDT |
| 2023-10-04 |
0.0315 USDT |
298,648.0906 |
0.0328 USDT |
0.0317 USDT |
0.0324 USDT |
0.0320 USDT |
| 2023-10-03 |
0.0334 USDT |
281,337.2433 |
0.0338 USDT |
0.0310 USDT |
0.0322 USDT |
0.0311 USDT |
| 2023-10-02 |
0.0322 USDT |
293,581.0670 |
0.0340 USDT |
0.0328 USDT |
0.0331 USDT |
0.0332 USDT |
| 2023-10-01 |
0.0324 USDT |
131,558.6548 |
0.0327 USDT |
0.0325 USDT |
0.0329 USDT |
0.0328 USDT |
| 2023-09-30 |
0.0330 USDT |
106,060.0470 |
0.0326 USDT |
0.0324 USDT |
0.0326 USDT |
0.0329 USDT |
| 2023-09-29 |
0.0303 USDT |
282,233.2486 |
0.0301 USDT |
0.0298 USDT |
0.0307 USDT |
0.0311 USDT |
| 2023-09-28 |
0.0323 USDT |
166,126.7970 |
0.0316 USDT |
0.0316 USDT |
0.0319 USDT |
0.0318 USDT |
| 2023-09-27 |
0.0329 USDT |
172,661.3253 |
0.0330 USDT |
0.0327 USDT |
0.0332 USDT |
0.0336 USDT |
| 2023-09-26 |
0.0337 USDT |
163,515.7018 |
0.0337 USDT |
0.0330 USDT |
0.0336 USDT |
0.0336 USDT |
| 2023-09-25 |
0.0334 USDT |
222,071.2827 |
0.0338 USDT |
0.0325 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-09-24 |
0.0325 USDT |
256,832.8230 |
0.0327 USDT |
0.0321 USDT |
0.0328 USDT |
0.0325 USDT |
| 2023-09-23 |
0.0318 USDT |
113,201.5266 |
0.0325 USDT |
0.0318 USDT |
0.0319 USDT |
0.0320 USDT |
| 2023-09-22 |
0.0317 USDT |
239,648.3303 |
0.0317 USDT |
0.0316 USDT |
0.0322 USDT |
0.0325 USDT |
| 2023-09-21 |
0.0319 USDT |
196,072.1858 |
0.0327 USDT |
0.0320 USDT |
0.0325 USDT |
0.0325 USDT |
| 2023-09-20 |
0.0292 USDT |
428,683.9526 |
0.0296 USDT |
0.0288 USDT |
0.0296 USDT |
0.0295 USDT |
| 2023-09-19 |
0.0289 USDT |
247,029.9461 |
0.0288 USDT |
0.0286 USDT |
0.0292 USDT |
0.0295 USDT |
| 2023-09-18 |
0.0297 USDT |
435,164.6424 |
0.0286 USDT |
0.0283 USDT |
0.0288 USDT |
0.0296 USDT |
| 2023-09-17 |
0.0300 USDT |
283,975.8400 |
0.0299 USDT |
0.0299 USDT |
0.0306 USDT |
0.0313 USDT |
| 2023-09-16 |
0.0283 USDT |
153,990.3529 |
0.0291 USDT |
0.0286 USDT |
0.0289 USDT |
0.0289 USDT |
| 2023-09-15 |
0.0283 USDT |
290,178.9337 |
0.0293 USDT |
0.0275 USDT |
0.0280 USDT |
0.0278 USDT |
| 2023-09-14 |
0.0286 USDT |
329,463.1425 |
0.0289 USDT |
0.0279 USDT |
0.0289 USDT |
0.0285 USDT |
| 2023-09-13 |
0.0279 USDT |
376,042.2375 |
0.0278 USDT |
0.0273 USDT |
0.0279 USDT |
0.0282 USDT |
| 2023-09-12 |
0.0237 USDT |
461,486.4642 |
0.0264 USDT |
0.0258 USDT |
0.0265 USDT |
0.0270 USDT |
| 2023-09-11 |
0.0233 USDT |
797,017.5308 |
0.0245 USDT |
0.0235 USDT |
0.0245 USDT |
0.0249 USDT |
| 2023-09-10 |
0.0227 USDT |
885,720.3656 |
0.0226 USDT |
0.0215 USDT |
0.0225 USDT |
0.0219 USDT |
| 2023-09-09 |
0.0236 USDT |
682,232.1093 |
0.0233 USDT |
0.0225 USDT |
0.0229 USDT |
0.0228 USDT |
| 2023-09-08 |
0.0266 USDT |
360,132.0501 |
0.0262 USDT |
0.0254 USDT |
0.0261 USDT |
0.0257 USDT |
| 2023-09-07 |
0.0282 USDT |
452,951.7803 |
0.0284 USDT |
0.0272 USDT |
0.0280 USDT |
0.0278 USDT |
| 2023-09-06 |
0.0298 USDT |
632,116.3694 |
0.0312 USDT |
0.0285 USDT |
0.0295 USDT |
0.0288 USDT |
| 2023-09-05 |
0.0270 USDT |
295,180.3676 |
0.0285 USDT |
0.0284 USDT |
0.0290 USDT |
0.0287 USDT |
| 2023-09-04 |
0.0290 USDT |
736,063.9587 |
0.0291 USDT |
0.0268 USDT |
0.0273 USDT |
0.0271 USDT |
| 2023-09-03 |
0.0339 USDT |
429,065.7641 |
0.0322 USDT |
0.0317 USDT |
0.0324 USDT |
0.0325 USDT |
| 2023-09-02 |
0.0374 USDT |
266,524.9194 |
0.0375 USDT |
0.0371 USDT |
0.0374 USDT |
0.0373 USDT |
| 2023-09-01 |
0.0356 USDT |
422,095.9023 |
0.0365 USDT |
0.0357 USDT |
0.0366 USDT |
0.0364 USDT |
| 2023-08-31 |
0.0336 USDT |
367,383.0435 |
0.0349 USDT |
0.0347 USDT |
0.0358 USDT |
0.0354 USDT |
| 2023-08-30 |
0.0300 USDT |
160,379.6759 |
0.0308 USDT |
0.0307 USDT |
0.0311 USDT |
0.0312 USDT |
| 2023-08-29 |
0.0299 USDT |
825,637.3383 |
0.0274 USDT |
0.0271 USDT |
0.0287 USDT |
0.0287 USDT |
| 2023-08-28 |
0.0324 USDT |
240,401.3092 |
0.0321 USDT |
0.0318 USDT |
0.0323 USDT |
0.0323 USDT |
| 2023-08-27 |
0.0314 USDT |
250,445.5431 |
0.0318 USDT |
0.0314 USDT |
0.0318 USDT |
0.0316 USDT |
| 2023-08-26 |
0.0302 USDT |
229,293.8524 |
0.0312 USDT |
0.0307 USDT |
0.0314 USDT |
0.0315 USDT |
| 2023-08-25 |
0.0305 USDT |
560,251.9836 |
0.0306 USDT |
0.0286 USDT |
0.0299 USDT |
0.0298 USDT |
| 2023-08-24 |
0.0280 USDT |
420,064.4081 |
0.0293 USDT |
0.0293 USDT |
0.0300 USDT |
0.0300 USDT |
| 2023-08-23 |
0.0305 USDT |
691,868.5804 |
0.0286 USDT |
0.0265 USDT |
0.0273 USDT |
0.0267 USDT |
| 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 |