Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.1023 USD |
394,000.5727 XLM |
0.1024 USD |
0.1018 USD |
0.1046 USD |
0.1022 USD |
| 2024-07-25 |
0.1016 USD |
961,010.7201 XLM |
0.1032 USD |
0.1000 USD |
0.1041 USD |
0.1021 USD |
| 2024-07-24 |
0.1043 USD |
283,346.7983 XLM |
0.1014 USD |
0.1005 USD |
0.1059 USD |
0.1046 USD |
| 2024-07-23 |
0.1020 USD |
859,648.8155 XLM |
0.1041 USD |
0.1000 USD |
0.1051 USD |
0.1012 USD |
| 2024-07-22 |
0.1050 USD |
359,887.0925 XLM |
0.1055 USD |
0.1025 USD |
0.1064 USD |
0.1062 USD |
| 2024-07-21 |
0.1043 USD |
336,304.9768 XLM |
0.1053 USD |
0.1016 USD |
0.1061 USD |
0.1058 USD |
| 2024-07-20 |
0.1054 USD |
232,233.3037 XLM |
0.1052 USD |
0.1042 USD |
0.1068 USD |
0.1055 USD |
| 2024-07-19 |
0.1030 USD |
148,235.6115 XLM |
0.1032 USD |
0.1012 USD |
0.1049 USD |
0.1049 USD |
| 2024-07-18 |
0.1050 USD |
719,454.3926 XLM |
0.1106 USD |
0.1015 USD |
0.1112 USD |
0.1025 USD |
| 2024-07-17 |
0.1097 USD |
559,235.6470 XLM |
0.1072 USD |
0.1065 USD |
0.1127 USD |
0.1107 USD |
| 2024-07-16 |
0.1052 USD |
903,892.9974 XLM |
0.1048 USD |
0.1015 USD |
0.1091 USD |
0.1066 USD |
| 2024-07-15 |
0.1039 USD |
269,409.9770 XLM |
0.1049 USD |
0.1028 USD |
0.1058 USD |
0.1035 USD |
| 2024-07-14 |
0.1039 USD |
1,026,521.1227 XLM |
0.1025 USD |
0.0999 USD |
0.1072 USD |
0.1047 USD |
| 2024-07-13 |
0.0983 USD |
879,241.7371 XLM |
0.0920 USD |
0.0918 USD |
0.1044 USD |
0.1035 USD |
| 2024-07-12 |
0.0913 USD |
305,324.1144 XLM |
0.0889 USD |
0.0887 USD |
0.0923 USD |
0.0911 USD |
| 2024-07-11 |
0.0891 USD |
75,447.3822 XLM |
0.0877 USD |
0.0874 USD |
0.0905 USD |
0.0892 USD |
| 2024-07-10 |
0.0880 USD |
127,396.6308 XLM |
0.0878 USD |
0.0871 USD |
0.0895 USD |
0.0879 USD |
| 2024-07-09 |
0.0880 USD |
197,678.0040 XLM |
0.0857 USD |
0.0855 USD |
0.0884 USD |
0.0880 USD |
| 2024-07-08 |
0.0851 USD |
521,511.1805 XLM |
0.0842 USD |
0.0809 USD |
0.0875 USD |
0.0855 USD |
| 2024-07-07 |
0.0884 USD |
62,819.0555 XLM |
0.0905 USD |
0.0856 USD |
0.0907 USD |
0.0858 USD |
| 2024-07-06 |
0.0868 USD |
294,033.1500 XLM |
0.0853 USD |
0.0852 USD |
0.0897 USD |
0.0897 USD |
| 2024-07-05 |
0.0812 USD |
1,335,544.7935 XLM |
0.0863 USD |
0.0770 USD |
0.0863 USD |
0.0848 USD |
| 2024-07-04 |
0.0886 USD |
220,709.1503 XLM |
0.0905 USD |
0.0864 USD |
0.0909 USD |
0.0881 USD |
| 2024-07-03 |
0.0919 USD |
416,749.4782 XLM |
0.0938 USD |
0.0896 USD |
0.0938 USD |
0.0907 USD |
| 2024-07-02 |
0.0930 USD |
264,015.1042 XLM |
0.0916 USD |
0.0916 USD |
0.0943 USD |
0.0936 USD |
| 2024-07-01 |
0.0922 USD |
474,706.0331 XLM |
0.0912 USD |
0.0907 USD |
0.0929 USD |
0.0920 USD |
| 2024-06-30 |
0.0906 USD |
246,790.3838 XLM |
0.0903 USD |
0.0896 USD |
0.0919 USD |
0.0903 USD |
| 2024-06-29 |
0.0905 USD |
126,670.2749 XLM |
0.0911 USD |
0.0904 USD |
0.0921 USD |
0.0905 USD |
| 2024-06-28 |
0.0925 USD |
585,181.0772 XLM |
0.0917 USD |
0.0910 USD |
0.0933 USD |
0.0923 USD |
| 2024-06-27 |
0.0901 USD |
299,058.1828 XLM |
0.0900 USD |
0.0888 USD |
0.0917 USD |
0.0914 USD |
| 2024-06-26 |
0.0904 USD |
368,476.7388 XLM |
0.0918 USD |
0.0899 USD |
0.0926 USD |
0.0904 USD |
| 2024-06-25 |
0.0910 USD |
913,316.8475 XLM |
0.0897 USD |
0.0892 USD |
0.0925 USD |
0.0923 USD |
| 2024-06-24 |
0.0876 USD |
859,208.8446 XLM |
0.0898 USD |
0.0850 USD |
0.0898 USD |
0.0887 USD |
| 2024-06-23 |
0.0912 USD |
528,886.1607 XLM |
0.0912 USD |
0.0896 USD |
0.0921 USD |
0.0901 USD |
| 2024-06-22 |
0.0915 USD |
473,518.6032 XLM |
0.0919 USD |
0.0909 USD |
0.0920 USD |
0.0914 USD |
| 2024-06-21 |
0.0923 USD |
1,034,582.2627 XLM |
0.0940 USD |
0.0914 USD |
0.0944 USD |
0.0923 USD |
| 2024-06-20 |
0.0944 USD |
988,767.7225 XLM |
0.0932 USD |
0.0932 USD |
0.0956 USD |
0.0942 USD |
| 2024-06-19 |
0.0926 USD |
597,653.2966 XLM |
0.0914 USD |
0.0909 USD |
0.0942 USD |
0.0935 USD |
| 2024-06-18 |
0.0907 USD |
3,140,782.1803 XLM |
0.0968 USD |
0.0877 USD |
0.0968 USD |
0.0908 USD |
| 2024-06-17 |
0.0974 USD |
832,148.5681 XLM |
0.0988 USD |
0.0952 USD |
0.0992 USD |
0.0970 USD |
| 2024-06-16 |
0.0983 USD |
340,013.7652 XLM |
0.0981 USD |
0.0976 USD |
0.0992 USD |
0.0991 USD |
| 2024-06-15 |
0.0982 USD |
406,920.4545 XLM |
0.0968 USD |
0.0964 USD |
0.0989 USD |
0.0982 USD |
| 2024-06-14 |
0.0950 USD |
950,601.1620 XLM |
0.0976 USD |
0.0946 USD |
0.0990 USD |
0.0950 USD |
| 2024-06-13 |
0.0987 USD |
128,786.9148 XLM |
0.1000 USD |
0.0972 USD |
0.1003 USD |
0.0976 USD |
| 2024-06-12 |
0.0997 USD |
486,237.5901 XLM |
0.0968 USD |
0.0955 USD |
0.1009 USD |
0.1002 USD |
| 2024-06-11 |
0.0976 USD |
688,946.9512 XLM |
0.1000 USD |
0.0956 USD |
0.1002 USD |
0.0971 USD |
| 2024-06-10 |
0.1000 USD |
343,301.8624 XLM |
0.0998 USD |
0.0992 USD |
0.1012 USD |
0.0999 USD |
| 2024-06-09 |
0.0990 USD |
141,528.6747 XLM |
0.0983 USD |
0.0981 USD |
0.0996 USD |
0.0992 USD |
| 2024-06-08 |
0.0974 USD |
2,481,605.6039 XLM |
0.0999 USD |
0.0967 USD |
0.1002 USD |
0.0978 USD |
| 2024-06-07 |
0.0990 USD |
3,502,171.8312 XLM |
0.1053 USD |
0.0919 USD |
0.1068 USD |
0.1003 USD |