Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-21 |
0.5111 USD |
2,113,802.9509 XLM |
0.5290 USD |
0.4883 USD |
0.5380 USD |
0.5139 USD |
| 2021-04-20 |
0.5209 USD |
5,395,041.8700 XLM |
0.4993 USD |
0.4692 USD |
0.5307 USD |
0.5259 USD |
| 2021-04-19 |
0.5228 USD |
4,632,009.2428 XLM |
0.5464 USD |
0.4901 USD |
0.5657 USD |
0.5142 USD |
| 2021-04-18 |
0.5139 USD |
14,164,162.1084 XLM |
0.5914 USD |
0.4500 USD |
0.5989 USD |
0.5497 USD |
| 2021-04-17 |
0.6185 USD |
4,181,692.2483 XLM |
0.6103 USD |
0.5892 USD |
0.6426 USD |
0.6082 USD |
| 2021-04-16 |
0.6075 USD |
8,155,591.0154 XLM |
0.6404 USD |
0.5654 USD |
0.6534 USD |
0.6073 USD |
| 2021-04-15 |
0.6286 USD |
4,063,163.6030 XLM |
0.6349 USD |
0.6106 USD |
0.6494 USD |
0.6349 USD |
| 2021-04-14 |
0.6299 USD |
11,430,859.8703 XLM |
0.6573 USD |
0.5881 USD |
0.6900 USD |
0.6299 USD |
| 2021-04-13 |
0.6345 USD |
11,205,851.0478 XLM |
0.5924 USD |
0.5770 USD |
0.6828 USD |
0.6550 USD |
| 2021-04-12 |
0.5843 USD |
6,983,259.1566 XLM |
0.5845 USD |
0.5663 USD |
0.6076 USD |
0.5905 USD |
| 2021-04-11 |
0.6116 USD |
16,106,445.1025 XLM |
0.5632 USD |
0.5557 USD |
0.6575 USD |
0.6035 USD |
| 2021-04-10 |
0.5447 USD |
11,602,332.6609 XLM |
0.4867 USD |
0.4824 USD |
0.5928 USD |
0.5697 USD |
| 2021-04-09 |
0.4877 USD |
2,755,796.3731 XLM |
0.5048 USD |
0.4780 USD |
0.5090 USD |
0.4906 USD |
| 2021-04-08 |
0.4894 USD |
5,246,485.9994 XLM |
0.4746 USD |
0.4674 USD |
0.5044 USD |
0.4987 USD |
| 2021-04-07 |
0.4924 USD |
13,979,433.7539 XLM |
0.5413 USD |
0.4529 USD |
0.5463 USD |
0.4800 USD |
| 2021-04-06 |
0.5288 USD |
17,802,376.9299 XLM |
0.5380 USD |
0.4810 USD |
0.5800 USD |
0.5397 USD |
| 2021-04-05 |
0.5325 USD |
16,660,394.7688 XLM |
0.4291 USD |
0.4224 USD |
0.5494 USD |
0.5280 USD |
| 2021-04-04 |
0.4249 USD |
3,151,978.5436 XLM |
0.4072 USD |
0.4007 USD |
0.4345 USD |
0.4253 USD |
| 2021-04-03 |
0.4365 USD |
5,426,851.3673 XLM |
0.4388 USD |
0.4066 USD |
0.4579 USD |
0.4132 USD |
| 2021-04-02 |
0.4474 USD |
6,047,273.9949 XLM |
0.4250 USD |
0.4250 USD |
0.4680 USD |
0.4428 USD |
| 2021-04-01 |
0.4115 USD |
4,322,063.4755 XLM |
0.4060 USD |
0.4006 USD |
0.4266 USD |
0.4213 USD |
| 2021-03-31 |
0.3936 USD |
3,791,601.2632 XLM |
0.4012 USD |
0.3786 USD |
0.4063 USD |
0.4033 USD |
| 2021-03-30 |
0.4035 USD |
1,903,190.8642 XLM |
0.4046 USD |
0.3981 USD |
0.4138 USD |
0.4006 USD |
| 2021-03-29 |
0.4029 USD |
1,653,628.0989 XLM |
0.3977 USD |
0.3909 USD |
0.4128 USD |
0.4032 USD |
| 2021-03-28 |
0.4011 USD |
4,671,222.9031 XLM |
0.3827 USD |
0.3784 USD |
0.4134 USD |
0.3922 USD |
| 2021-03-27 |
0.3810 USD |
1,548,558.6211 XLM |
0.3857 USD |
0.3713 USD |
0.3894 USD |
0.3822 USD |
| 2021-03-26 |
0.3767 USD |
2,271,095.6782 XLM |
0.3619 USD |
0.3603 USD |
0.3864 USD |
0.3815 USD |
| 2021-03-25 |
0.3573 USD |
3,167,454.7284 XLM |
0.3617 USD |
0.3409 USD |
0.3704 USD |
0.3599 USD |
| 2021-03-24 |
0.3764 USD |
2,885,470.9951 XLM |
0.3950 USD |
0.3487 USD |
0.4024 USD |
0.3641 USD |
| 2021-03-23 |
0.3964 USD |
1,127,925.0566 XLM |
0.3926 USD |
0.3872 USD |
0.4081 USD |
0.3957 USD |
| 2021-03-22 |
0.4091 USD |
3,296,656.7415 XLM |
0.4033 USD |
0.3908 USD |
0.4250 USD |
0.3934 USD |
| 2021-03-21 |
0.4044 USD |
4,082,995.6475 XLM |
0.4152 USD |
0.3921 USD |
0.4228 USD |
0.4082 USD |
| 2021-03-20 |
0.4149 USD |
3,543,715.5189 XLM |
0.3951 USD |
0.3928 USD |
0.4384 USD |
0.4183 USD |
| 2021-03-19 |
0.3972 USD |
704,897.7939 XLM |
0.3942 USD |
0.3880 USD |
0.4022 USD |
0.3974 USD |
| 2021-03-18 |
0.4020 USD |
1,349,059.7311 XLM |
0.4020 USD |
0.3935 USD |
0.4078 USD |
0.3966 USD |
| 2021-03-17 |
0.3963 USD |
1,852,856.7223 XLM |
0.3961 USD |
0.3874 USD |
0.4040 USD |
0.4032 USD |
| 2021-03-16 |
0.3957 USD |
5,210,027.9060 XLM |
0.3854 USD |
0.3742 USD |
0.4124 USD |
0.3957 USD |
| 2021-03-15 |
0.3804 USD |
4,547,387.3157 XLM |
0.3888 USD |
0.3677 USD |
0.3985 USD |
0.3842 USD |
| 2021-03-14 |
0.3943 USD |
1,756,435.7989 XLM |
0.4074 USD |
0.3884 USD |
0.4087 USD |
0.3937 USD |
| 2021-03-13 |
0.3981 USD |
2,384,502.0421 XLM |
0.3835 USD |
0.3769 USD |
0.4120 USD |
0.4096 USD |
| 2021-03-12 |
0.3909 USD |
1,962,058.7244 XLM |
0.4072 USD |
0.3783 USD |
0.4074 USD |
0.3844 USD |
| 2021-03-11 |
0.4046 USD |
1,935,008.2816 XLM |
0.4100 USD |
0.3964 USD |
0.4127 USD |
0.4070 USD |
| 2021-03-10 |
0.4162 USD |
2,105,382.7458 XLM |
0.4326 USD |
0.4069 USD |
0.4336 USD |
0.4104 USD |
| 2021-03-09 |
0.4251 USD |
2,959,505.0727 XLM |
0.4185 USD |
0.4138 USD |
0.4349 USD |
0.4334 USD |
| 2021-03-08 |
0.4118 USD |
1,059,464.5256 XLM |
0.4137 USD |
0.4027 USD |
0.4207 USD |
0.4122 USD |
| 2021-03-07 |
0.4097 USD |
1,450,258.9536 XLM |
0.4017 USD |
0.4017 USD |
0.4222 USD |
0.4088 USD |
| 2021-03-06 |
0.3992 USD |
947,463.3387 XLM |
0.4060 USD |
0.3932 USD |
0.4091 USD |
0.4000 USD |
| 2021-03-05 |
0.3992 USD |
2,822,361.4496 XLM |
0.4120 USD |
0.3867 USD |
0.4126 USD |
0.4071 USD |
| 2021-03-04 |
0.4149 USD |
2,576,637.6695 XLM |
0.4198 USD |
0.4021 USD |
0.4276 USD |
0.4120 USD |
| 2021-03-03 |
0.4281 USD |
1,919,037.9293 XLM |
0.4185 USD |
0.4133 USD |
0.4388 USD |
0.4212 USD |