Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.1064 USD |
239,550.7600 XLM |
0.1070 USD |
0.1060 USD |
0.1070 USD |
0.1067 USD |
| 2024-06-05 |
0.1067 USD |
372,742.6216 XLM |
0.1065 USD |
0.1061 USD |
0.1075 USD |
0.1067 USD |
| 2024-06-04 |
0.1049 USD |
1,556,913.7132 XLM |
0.1054 USD |
0.1042 USD |
0.1069 USD |
0.1067 USD |
| 2024-06-03 |
0.1059 USD |
1,210,827.9549 XLM |
0.1054 USD |
0.1047 USD |
0.1071 USD |
0.1061 USD |
| 2024-06-02 |
0.1061 USD |
366,791.6786 XLM |
0.1064 USD |
0.1053 USD |
0.1068 USD |
0.1057 USD |
| 2024-06-01 |
0.1066 USD |
325,644.4181 XLM |
0.1064 USD |
0.1061 USD |
0.1069 USD |
0.1066 USD |
| 2024-05-31 |
0.1063 USD |
406,098.3547 XLM |
0.1067 USD |
0.1048 USD |
0.1072 USD |
0.1052 USD |
| 2024-05-30 |
0.1068 USD |
513,606.3385 XLM |
0.1067 USD |
0.1049 USD |
0.1079 USD |
0.1067 USD |
| 2024-05-29 |
0.1079 USD |
1,465,448.3112 XLM |
0.1081 USD |
0.1066 USD |
0.1095 USD |
0.1068 USD |
| 2024-05-28 |
0.1082 USD |
627,457.4635 XLM |
0.1106 USD |
0.1070 USD |
0.1106 USD |
0.1082 USD |
| 2024-05-27 |
0.1101 USD |
561,761.3548 XLM |
0.1088 USD |
0.1081 USD |
0.1116 USD |
0.1106 USD |
| 2024-05-26 |
0.1091 USD |
86,864.9518 XLM |
0.1110 USD |
0.1091 USD |
0.1116 USD |
0.1093 USD |
| 2024-05-25 |
0.1111 USD |
472,855.6368 XLM |
0.1103 USD |
0.1102 USD |
0.1118 USD |
0.1111 USD |
| 2024-05-24 |
0.1096 USD |
459,597.4632 XLM |
0.1090 USD |
0.1075 USD |
0.1107 USD |
0.1097 USD |
| 2024-05-23 |
0.1072 USD |
1,561,076.4259 XLM |
0.1107 USD |
0.1043 USD |
0.1116 USD |
0.1084 USD |
| 2024-05-22 |
0.1108 USD |
501,140.5690 XLM |
0.1124 USD |
0.1093 USD |
0.1126 USD |
0.1108 USD |
| 2024-05-21 |
0.1129 USD |
261,408.9334 XLM |
0.1125 USD |
0.1115 USD |
0.1138 USD |
0.1136 USD |
| 2024-05-20 |
0.1100 USD |
1,365,880.1516 XLM |
0.1059 USD |
0.1048 USD |
0.1114 USD |
0.1106 USD |
| 2024-05-19 |
0.1057 USD |
166,537.1780 XLM |
0.1081 USD |
0.1054 USD |
0.1086 USD |
0.1056 USD |
| 2024-05-18 |
0.1084 USD |
193,124.6717 XLM |
0.1088 USD |
0.1076 USD |
0.1097 USD |
0.1080 USD |
| 2024-05-17 |
0.1093 USD |
279,180.5894 XLM |
0.1068 USD |
0.1064 USD |
0.1099 USD |
0.1099 USD |
| 2024-05-16 |
0.1070 USD |
584,471.9633 XLM |
0.1070 USD |
0.1052 USD |
0.1081 USD |
0.1065 USD |
| 2024-05-15 |
0.1043 USD |
460,120.8370 XLM |
0.1021 USD |
0.1019 USD |
0.1072 USD |
0.1065 USD |
| 2024-05-14 |
0.1034 USD |
633,486.2427 XLM |
0.1040 USD |
0.1019 USD |
0.1046 USD |
0.1021 USD |
| 2024-05-13 |
0.1033 USD |
1,829,833.6666 XLM |
0.1050 USD |
0.1013 USD |
0.1060 USD |
0.1041 USD |
| 2024-05-12 |
0.1055 USD |
253,606.4871 XLM |
0.1060 USD |
0.1042 USD |
0.1064 USD |
0.1048 USD |
| 2024-05-11 |
0.1064 USD |
367,330.4835 XLM |
0.1064 USD |
0.1057 USD |
0.1072 USD |
0.1069 USD |
| 2024-05-10 |
0.1079 USD |
355,314.3546 XLM |
0.1088 USD |
0.1056 USD |
0.1099 USD |
0.1064 USD |
| 2024-05-09 |
0.1072 USD |
528,224.5245 XLM |
0.1075 USD |
0.1062 USD |
0.1081 USD |
0.1078 USD |
| 2024-05-08 |
0.1085 USD |
580,532.1072 XLM |
0.1084 USD |
0.1071 USD |
0.1099 USD |
0.1078 USD |
| 2024-05-07 |
0.1095 USD |
951,630.5896 XLM |
0.1100 USD |
0.1081 USD |
0.1110 USD |
0.1093 USD |
| 2024-05-06 |
0.1115 USD |
1,145,469.6087 XLM |
0.1112 USD |
0.1095 USD |
0.1138 USD |
0.1101 USD |
| 2024-05-05 |
0.1106 USD |
545,573.1970 XLM |
0.1111 USD |
0.1096 USD |
0.1115 USD |
0.1113 USD |
| 2024-05-04 |
0.1116 USD |
330,174.1368 XLM |
0.1118 USD |
0.1109 USD |
0.1127 USD |
0.1114 USD |
| 2024-05-03 |
0.1105 USD |
475,516.9730 XLM |
0.1105 USD |
0.1090 USD |
0.1119 USD |
0.1118 USD |
| 2024-05-02 |
0.1096 USD |
1,414,888.2793 XLM |
0.1114 USD |
0.1074 USD |
0.1115 USD |
0.1108 USD |
| 2024-05-01 |
0.1076 USD |
763,427.3387 XLM |
0.1081 USD |
0.1033 USD |
0.1107 USD |
0.1088 USD |
| 2024-04-30 |
0.1059 USD |
519,585.3776 XLM |
0.1119 USD |
0.1048 USD |
0.1130 USD |
0.1058 USD |
| 2024-04-29 |
0.1113 USD |
472,111.9161 XLM |
0.1125 USD |
0.1100 USD |
0.1138 USD |
0.1113 USD |
| 2024-04-28 |
0.1146 USD |
228,272.8281 XLM |
0.1145 USD |
0.1137 USD |
0.1162 USD |
0.1138 USD |
| 2024-04-27 |
0.1129 USD |
284,107.1618 XLM |
0.1144 USD |
0.1113 USD |
0.1150 USD |
0.1148 USD |
| 2024-04-26 |
0.1132 USD |
351,659.2836 XLM |
0.1140 USD |
0.1122 USD |
0.1148 USD |
0.1142 USD |
| 2024-04-25 |
0.1135 USD |
332,256.0209 XLM |
0.1148 USD |
0.1120 USD |
0.1156 USD |
0.1144 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 |