Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.1135 USD |
106,192.4300 XLM |
0.1148 USD |
0.1125 USD |
0.1156 USD |
0.1138 USD |
| 2024-04-24 |
0.1158 USD |
1,142,401.4825 XLM |
0.1178 USD |
0.1153 USD |
0.1204 USD |
0.1153 USD |
| 2024-04-23 |
0.1170 USD |
228,714.3589 XLM |
0.1184 USD |
0.1159 USD |
0.1188 USD |
0.1167 USD |
| 2024-04-22 |
0.1157 USD |
421,910.4526 XLM |
0.1140 USD |
0.1137 USD |
0.1173 USD |
0.1172 USD |
| 2024-04-21 |
0.1146 USD |
229,504.8460 XLM |
0.1157 USD |
0.1127 USD |
0.1167 USD |
0.1135 USD |
| 2024-04-20 |
0.1139 USD |
195,409.0608 XLM |
0.1117 USD |
0.1115 USD |
0.1169 USD |
0.1160 USD |
| 2024-04-19 |
0.1123 USD |
830,338.5133 XLM |
0.1103 USD |
0.1037 USD |
0.1135 USD |
0.1122 USD |
| 2024-04-18 |
0.1083 USD |
403,536.4125 XLM |
0.1077 USD |
0.1056 USD |
0.1107 USD |
0.1096 USD |
| 2024-04-17 |
0.1080 USD |
508,981.8099 XLM |
0.1091 USD |
0.1049 USD |
0.1102 USD |
0.1077 USD |
| 2024-04-16 |
0.1074 USD |
514,487.7839 XLM |
0.1073 USD |
0.1041 USD |
0.1101 USD |
0.1097 USD |
| 2024-04-15 |
0.1103 USD |
1,492,341.1905 XLM |
0.1101 USD |
0.1041 USD |
0.1141 USD |
0.1072 USD |
| 2024-04-14 |
0.1059 USD |
3,165,153.7847 XLM |
0.1054 USD |
0.1020 USD |
0.1115 USD |
0.1076 USD |
| 2024-04-13 |
0.1117 USD |
569,711.4185 XLM |
0.1148 USD |
0.1068 USD |
0.1153 USD |
0.1090 USD |
| 2024-04-12 |
0.1221 USD |
772,602.7025 XLM |
0.1304 USD |
0.1174 USD |
0.1312 USD |
0.1203 USD |
| 2024-04-11 |
0.1299 USD |
213,569.9725 XLM |
0.1295 USD |
0.1284 USD |
0.1315 USD |
0.1303 USD |
| 2024-04-10 |
0.1275 USD |
667,014.2431 XLM |
0.1316 USD |
0.1255 USD |
0.1319 USD |
0.1289 USD |
| 2024-04-09 |
0.1337 USD |
703,142.8640 XLM |
0.1335 USD |
0.1309 USD |
0.1369 USD |
0.1320 USD |
| 2024-04-08 |
0.1320 USD |
261,323.9015 XLM |
0.1291 USD |
0.1276 USD |
0.1344 USD |
0.1335 USD |
| 2024-04-07 |
0.1299 USD |
496,332.9983 XLM |
0.1288 USD |
0.1280 USD |
0.1303 USD |
0.1285 USD |
| 2024-04-06 |
0.1286 USD |
66,476.1040 XLM |
0.1274 USD |
0.1271 USD |
0.1294 USD |
0.1290 USD |
| 2024-04-05 |
0.1263 USD |
426,343.4943 XLM |
0.1285 USD |
0.1242 USD |
0.1293 USD |
0.1275 USD |
| 2024-04-04 |
0.1284 USD |
277,638.9062 XLM |
0.1259 USD |
0.1245 USD |
0.1317 USD |
0.1305 USD |
| 2024-04-03 |
0.1280 USD |
392,102.8169 XLM |
0.1287 USD |
0.1254 USD |
0.1307 USD |
0.1260 USD |
| 2024-04-02 |
0.1302 USD |
686,168.9298 XLM |
0.1351 USD |
0.1272 USD |
0.1359 USD |
0.1295 USD |
| 2024-04-01 |
0.1381 USD |
895,666.9688 XLM |
0.1418 USD |
0.1326 USD |
0.1426 USD |
0.1333 USD |
| 2024-03-31 |
0.1402 USD |
396,054.7263 XLM |
0.1392 USD |
0.1386 USD |
0.1414 USD |
0.1399 USD |
| 2024-03-30 |
0.1406 USD |
966,195.7886 XLM |
0.1424 USD |
0.1390 USD |
0.1424 USD |
0.1397 USD |
| 2024-03-29 |
0.1422 USD |
1,990,948.3410 XLM |
0.1379 USD |
0.1373 USD |
0.1463 USD |
0.1421 USD |
| 2024-03-28 |
0.1367 USD |
481,757.7573 XLM |
0.1338 USD |
0.1327 USD |
0.1388 USD |
0.1383 USD |
| 2024-03-27 |
0.1360 USD |
501,076.7955 XLM |
0.1383 USD |
0.1324 USD |
0.1398 USD |
0.1341 USD |
| 2024-03-26 |
0.1382 USD |
556,230.9652 XLM |
0.1366 USD |
0.1357 USD |
0.1399 USD |
0.1379 USD |
| 2024-03-25 |
0.1368 USD |
881,565.5644 XLM |
0.1347 USD |
0.1343 USD |
0.1392 USD |
0.1361 USD |
| 2024-03-24 |
0.1340 USD |
315,500.0480 XLM |
0.1331 USD |
0.1319 USD |
0.1355 USD |
0.1337 USD |
| 2024-03-23 |
0.1320 USD |
354,360.3429 XLM |
0.1282 USD |
0.1279 USD |
0.1364 USD |
0.1354 USD |
| 2024-03-22 |
0.1305 USD |
756,767.9811 XLM |
0.1332 USD |
0.1257 USD |
0.1342 USD |
0.1272 USD |
| 2024-03-21 |
0.1317 USD |
725,656.5895 XLM |
0.1306 USD |
0.1281 USD |
0.1355 USD |
0.1316 USD |
| 2024-03-20 |
0.1212 USD |
1,124,456.4653 XLM |
0.1219 USD |
0.1174 USD |
0.1282 USD |
0.1281 USD |
| 2024-03-19 |
0.1258 USD |
2,221,011.2185 XLM |
0.1344 USD |
0.1194 USD |
0.1346 USD |
0.1222 USD |
| 2024-03-18 |
0.1293 USD |
378,026.0910 XLM |
0.1320 USD |
0.1251 USD |
0.1328 USD |
0.1275 USD |
| 2024-03-17 |
0.1296 USD |
1,415,262.5726 XLM |
0.1300 USD |
0.1243 USD |
0.1332 USD |
0.1327 USD |
| 2024-03-16 |
0.1392 USD |
1,224,007.0838 XLM |
0.1370 USD |
0.1310 USD |
0.1430 USD |
0.1323 USD |
| 2024-03-15 |
0.1325 USD |
3,593,830.2180 XLM |
0.1446 USD |
0.1271 USD |
0.1455 USD |
0.1326 USD |
| 2024-03-14 |
0.1465 USD |
1,473,643.4429 XLM |
0.1507 USD |
0.1380 USD |
0.1521 USD |
0.1445 USD |
| 2024-03-13 |
0.1474 USD |
4,307,031.3759 XLM |
0.1489 USD |
0.1366 USD |
0.1535 USD |
0.1499 USD |
| 2024-03-12 |
0.1516 USD |
3,266,540.9364 XLM |
0.1573 USD |
0.1420 USD |
0.1589 USD |
0.1474 USD |
| 2024-03-11 |
0.1457 USD |
2,527,079.7269 XLM |
0.1398 USD |
0.1348 USD |
0.1610 USD |
0.1606 USD |
| 2024-03-10 |
0.1426 USD |
3,346,730.5773 XLM |
0.1432 USD |
0.1378 USD |
0.1447 USD |
0.1401 USD |
| 2024-03-09 |
0.1420 USD |
610,020.5198 XLM |
0.1415 USD |
0.1399 USD |
0.1436 USD |
0.1424 USD |
| 2024-03-08 |
0.1410 USD |
1,423,742.5094 XLM |
0.1422 USD |
0.1367 USD |
0.1453 USD |
0.1413 USD |
| 2024-03-07 |
0.1404 USD |
1,152,043.2841 XLM |
0.1387 USD |
0.1376 USD |
0.1436 USD |
0.1408 USD |