Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.1474 USD |
4,542,152.9403 XLM |
0.1357 USD |
0.1335 USD |
0.1590 USD |
0.1459 USD |
| 2024-03-03 |
0.1340 USD |
1,655,441.3257 XLM |
0.1383 USD |
0.1280 USD |
0.1399 USD |
0.1344 USD |
| 2024-03-02 |
0.1324 USD |
1,302,687.3503 XLM |
0.1269 USD |
0.1267 USD |
0.1368 USD |
0.1346 USD |
| 2024-03-01 |
0.1246 USD |
849,114.4520 XLM |
0.1224 USD |
0.1224 USD |
0.1256 USD |
0.1250 USD |
| 2024-02-29 |
0.1252 USD |
1,643,082.6383 XLM |
0.1210 USD |
0.1203 USD |
0.1282 USD |
0.1257 USD |
| 2024-02-28 |
0.1201 USD |
2,968,532.5475 XLM |
0.1229 USD |
0.1130 USD |
0.1249 USD |
0.1198 USD |
| 2024-02-27 |
0.1190 USD |
1,780,362.3662 XLM |
0.1178 USD |
0.1170 USD |
0.1221 USD |
0.1221 USD |
| 2024-02-26 |
0.1167 USD |
1,112,076.2228 XLM |
0.1164 USD |
0.1142 USD |
0.1175 USD |
0.1173 USD |
| 2024-02-25 |
0.1162 USD |
729,084.8529 XLM |
0.1165 USD |
0.1155 USD |
0.1170 USD |
0.1160 USD |
| 2024-02-24 |
0.1150 USD |
620,665.5277 XLM |
0.1149 USD |
0.1137 USD |
0.1175 USD |
0.1171 USD |
| 2024-02-23 |
0.1149 USD |
353,109.0485 XLM |
0.1153 USD |
0.1129 USD |
0.1165 USD |
0.1156 USD |
| 2024-02-22 |
0.1160 USD |
249,391.5822 XLM |
0.1146 USD |
0.1133 USD |
0.1175 USD |
0.1152 USD |
| 2024-02-21 |
0.1135 USD |
409,264.5913 XLM |
0.1177 USD |
0.1110 USD |
0.1177 USD |
0.1134 USD |
| 2024-02-20 |
0.1182 USD |
943,738.7426 XLM |
0.1183 USD |
0.1137 USD |
0.1209 USD |
0.1172 USD |
| 2024-02-19 |
0.1168 USD |
537,558.4845 XLM |
0.1159 USD |
0.1157 USD |
0.1178 USD |
0.1172 USD |
| 2024-02-18 |
0.1149 USD |
422,272.5926 XLM |
0.1141 USD |
0.1135 USD |
0.1166 USD |
0.1164 USD |
| 2024-02-17 |
0.1136 USD |
578,888.8069 XLM |
0.1156 USD |
0.1118 USD |
0.1159 USD |
0.1140 USD |
| 2024-02-16 |
0.1167 USD |
382,419.6037 XLM |
0.1167 USD |
0.1141 USD |
0.1182 USD |
0.1144 USD |
| 2024-02-15 |
0.1156 USD |
717,835.8918 XLM |
0.1147 USD |
0.1138 USD |
0.1169 USD |
0.1161 USD |
| 2024-02-14 |
0.1128 USD |
821,025.6750 XLM |
0.1111 USD |
0.1105 USD |
0.1146 USD |
0.1143 USD |
| 2024-02-13 |
0.1125 USD |
887,709.6378 XLM |
0.1132 USD |
0.1097 USD |
0.1145 USD |
0.1105 USD |
| 2024-02-12 |
0.1111 USD |
712,639.7260 XLM |
0.1111 USD |
0.1097 USD |
0.1128 USD |
0.1128 USD |
| 2024-02-11 |
0.1127 USD |
705,350.9894 XLM |
0.1118 USD |
0.1111 USD |
0.1132 USD |
0.1111 USD |
| 2024-02-10 |
0.1118 USD |
178,119.3713 XLM |
0.1122 USD |
0.1107 USD |
0.1130 USD |
0.1120 USD |
| 2024-02-09 |
0.1114 USD |
323,594.2779 XLM |
0.1098 USD |
0.1098 USD |
0.1123 USD |
0.1119 USD |
| 2024-02-08 |
0.1093 USD |
501,289.4430 XLM |
0.1092 USD |
0.1087 USD |
0.1100 USD |
0.1096 USD |
| 2024-02-07 |
0.1082 USD |
655,997.8855 XLM |
0.1082 USD |
0.1070 USD |
0.1091 USD |
0.1089 USD |
| 2024-02-06 |
0.1082 USD |
709,049.6972 XLM |
0.1084 USD |
0.1073 USD |
0.1091 USD |
0.1084 USD |
| 2024-02-05 |
0.1088 USD |
368,293.7186 XLM |
0.1092 USD |
0.1077 USD |
0.1099 USD |
0.1083 USD |
| 2024-02-04 |
0.1097 USD |
345,379.4197 XLM |
0.1109 USD |
0.1085 USD |
0.1113 USD |
0.1092 USD |
| 2024-02-03 |
0.1113 USD |
413,122.6273 XLM |
0.1103 USD |
0.1094 USD |
0.1125 USD |
0.1109 USD |
| 2024-02-02 |
0.1099 USD |
473,344.7168 XLM |
0.1099 USD |
0.1090 USD |
0.1110 USD |
0.1102 USD |
| 2024-02-01 |
0.1090 USD |
546,895.7281 XLM |
0.1102 USD |
0.1081 USD |
0.1108 USD |
0.1098 USD |
| 2024-01-31 |
0.1111 USD |
841,628.6125 XLM |
0.1128 USD |
0.1091 USD |
0.1136 USD |
0.1102 USD |
| 2024-01-30 |
0.1156 USD |
429,159.4497 XLM |
0.1162 USD |
0.1145 USD |
0.1169 USD |
0.1147 USD |
| 2024-01-29 |
0.1150 USD |
332,043.0220 XLM |
0.1134 USD |
0.1133 USD |
0.1163 USD |
0.1163 USD |
| 2024-01-28 |
0.1145 USD |
244,091.2665 XLM |
0.1162 USD |
0.1130 USD |
0.1166 USD |
0.1139 USD |
| 2024-01-27 |
0.1163 USD |
68,722.8788 XLM |
0.1159 USD |
0.1153 USD |
0.1169 USD |
0.1168 USD |
| 2024-01-26 |
0.1151 USD |
493,302.7405 XLM |
0.1119 USD |
0.1119 USD |
0.1166 USD |
0.1156 USD |
| 2024-01-25 |
0.1120 USD |
375,917.4153 XLM |
0.1127 USD |
0.1111 USD |
0.1128 USD |
0.1119 USD |
| 2024-01-24 |
0.1117 USD |
667,574.1628 XLM |
0.1118 USD |
0.1108 USD |
0.1125 USD |
0.1119 USD |
| 2024-01-23 |
0.1103 USD |
934,952.6641 XLM |
0.1130 USD |
0.1072 USD |
0.1143 USD |
0.1100 USD |
| 2024-01-22 |
0.1136 USD |
1,501,578.2681 XLM |
0.1159 USD |
0.1118 USD |
0.1165 USD |
0.1130 USD |
| 2024-01-21 |
0.1162 USD |
377,446.6160 XLM |
0.1157 USD |
0.1154 USD |
0.1169 USD |
0.1160 USD |
| 2024-01-20 |
0.1146 USD |
434,482.5370 XLM |
0.1140 USD |
0.1133 USD |
0.1158 USD |
0.1157 USD |
| 2024-01-19 |
0.1130 USD |
545,098.9789 XLM |
0.1146 USD |
0.1090 USD |
0.1150 USD |
0.1144 USD |
| 2024-01-18 |
0.1157 USD |
427,239.1311 XLM |
0.1186 USD |
0.1128 USD |
0.1187 USD |
0.1130 USD |
| 2024-01-17 |
0.1188 USD |
410,904.4286 XLM |
0.1187 USD |
0.1170 USD |
0.1195 USD |
0.1187 USD |
| 2024-01-16 |
0.1184 USD |
219,942.9181 XLM |
0.1186 USD |
0.1166 USD |
0.1192 USD |
0.1191 USD |
| 2024-01-15 |
0.1193 USD |
323,737.1263 XLM |
0.1181 USD |
0.1179 USD |
0.1209 USD |
0.1182 USD |