Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.1814 USD |
2,250,991.9304 XLM |
0.1859 USD |
0.1763 USD |
0.1878 USD |
0.1783 USD |
| 2022-04-28 |
0.1863 USD |
4,889,779.8591 XLM |
0.1844 USD |
0.1827 USD |
0.1887 USD |
0.1849 USD |
| 2022-04-27 |
0.1843 USD |
4,602,435.1870 XLM |
0.1804 USD |
0.1798 USD |
0.1868 USD |
0.1845 USD |
| 2022-04-26 |
0.1868 USD |
1,361,654.4305 XLM |
0.1923 USD |
0.1797 USD |
0.1928 USD |
0.1821 USD |
| 2022-04-25 |
0.1849 USD |
4,917,690.1918 XLM |
0.1897 USD |
0.1789 USD |
0.1902 USD |
0.1893 USD |
| 2022-04-24 |
0.1913 USD |
1,592,969.9539 XLM |
0.1916 USD |
0.1892 USD |
0.1940 USD |
0.1918 USD |
| 2022-04-23 |
0.1942 USD |
756,530.8661 XLM |
0.1955 USD |
0.1910 USD |
0.1975 USD |
0.1938 USD |
| 2022-04-22 |
0.1965 USD |
3,027,956.1409 XLM |
0.1965 USD |
0.1941 USD |
0.1982 USD |
0.1964 USD |
| 2022-04-21 |
0.2008 USD |
4,128,164.0896 XLM |
0.2003 USD |
0.1940 USD |
0.2043 USD |
0.1942 USD |
| 2022-04-20 |
0.2034 USD |
2,516,166.2809 XLM |
0.2040 USD |
0.1995 USD |
0.2077 USD |
0.2017 USD |
| 2022-04-19 |
0.2035 USD |
3,464,638.9100 XLM |
0.2053 USD |
0.2003 USD |
0.2061 USD |
0.2043 USD |
| 2022-04-18 |
0.1970 USD |
4,998,796.0161 XLM |
0.1966 USD |
0.1899 USD |
0.2063 USD |
0.2051 USD |
| 2022-04-17 |
0.2040 USD |
562,597.9961 XLM |
0.2056 USD |
0.2007 USD |
0.2069 USD |
0.2020 USD |
| 2022-04-16 |
0.2050 USD |
934,440.2835 XLM |
0.2044 USD |
0.2022 USD |
0.2079 USD |
0.2064 USD |
| 2022-04-15 |
0.2032 USD |
2,587,938.1871 XLM |
0.1938 USD |
0.1926 USD |
0.2119 USD |
0.2034 USD |
| 2022-04-14 |
0.1951 USD |
2,326,594.8784 XLM |
0.1966 USD |
0.1917 USD |
0.1998 USD |
0.1940 USD |
| 2022-04-13 |
0.1940 USD |
1,521,004.0732 XLM |
0.1927 USD |
0.1908 USD |
0.1973 USD |
0.1962 USD |
| 2022-04-12 |
0.1892 USD |
3,698,472.3005 XLM |
0.1869 USD |
0.1860 USD |
0.1941 USD |
0.1899 USD |
| 2022-04-11 |
0.1948 USD |
3,490,503.2993 XLM |
0.2005 USD |
0.1857 USD |
0.2013 USD |
0.1882 USD |
| 2022-04-10 |
0.2069 USD |
1,355,604.2099 XLM |
0.2050 USD |
0.2036 USD |
0.2082 USD |
0.2039 USD |
| 2022-04-09 |
0.2032 USD |
744,667.5890 XLM |
0.2022 USD |
0.2007 USD |
0.2061 USD |
0.2031 USD |
| 2022-04-08 |
0.2097 USD |
3,810,387.0084 XLM |
0.2125 USD |
0.2046 USD |
0.2133 USD |
0.2054 USD |
| 2022-04-07 |
0.2102 USD |
2,985,512.1790 XLM |
0.2034 USD |
0.2010 USD |
0.2146 USD |
0.2122 USD |
| 2022-04-06 |
0.2151 USD |
2,658,763.4767 XLM |
0.2250 USD |
0.2051 USD |
0.2254 USD |
0.2089 USD |
| 2022-04-05 |
0.2271 USD |
1,914,578.3819 XLM |
0.2320 USD |
0.2253 USD |
0.2341 USD |
0.2268 USD |
| 2022-04-04 |
0.2329 USD |
2,059,872.5061 XLM |
0.2369 USD |
0.2265 USD |
0.2369 USD |
0.2315 USD |
| 2022-04-03 |
0.2344 USD |
3,222,386.9754 XLM |
0.2332 USD |
0.2304 USD |
0.2383 USD |
0.2367 USD |
| 2022-04-02 |
0.2349 USD |
3,196,110.4329 XLM |
0.2325 USD |
0.2307 USD |
0.2373 USD |
0.2358 USD |
| 2022-04-01 |
0.2326 USD |
4,624,336.0733 XLM |
0.2284 USD |
0.2213 USD |
0.2329 USD |
0.2326 USD |
| 2022-03-31 |
0.2342 USD |
3,120,831.1459 XLM |
0.2346 USD |
0.2259 USD |
0.2411 USD |
0.2265 USD |
| 2022-03-30 |
0.2341 USD |
4,289,622.6438 XLM |
0.2331 USD |
0.2265 USD |
0.2375 USD |
0.2344 USD |
| 2022-03-29 |
0.2341 USD |
3,680,104.1704 XLM |
0.2297 USD |
0.2289 USD |
0.2396 USD |
0.2307 USD |
| 2022-03-28 |
0.2352 USD |
4,120,115.3382 XLM |
0.2298 USD |
0.2282 USD |
0.2410 USD |
0.2350 USD |
| 2022-03-27 |
0.2202 USD |
3,727,594.9577 XLM |
0.2157 USD |
0.2146 USD |
0.2307 USD |
0.2283 USD |
| 2022-03-26 |
0.2124 USD |
2,347,706.5942 XLM |
0.2114 USD |
0.2092 USD |
0.2143 USD |
0.2135 USD |
| 2022-03-25 |
0.2156 USD |
3,308,169.8959 XLM |
0.2151 USD |
0.2105 USD |
0.2204 USD |
0.2117 USD |
| 2022-03-24 |
0.2101 USD |
2,231,011.2160 XLM |
0.2095 USD |
0.2064 USD |
0.2163 USD |
0.2163 USD |
| 2022-03-23 |
0.2075 USD |
1,141,925.4127 XLM |
0.2069 USD |
0.2044 USD |
0.2116 USD |
0.2076 USD |
| 2022-03-22 |
0.2077 USD |
2,999,650.6820 XLM |
0.2038 USD |
0.2014 USD |
0.2129 USD |
0.2076 USD |
| 2022-03-21 |
0.1982 USD |
1,226,668.1984 XLM |
0.1973 USD |
0.1926 USD |
0.2040 USD |
0.2008 USD |
| 2022-03-20 |
0.1982 USD |
2,098,536.1124 XLM |
0.2003 USD |
0.1920 USD |
0.2019 USD |
0.1968 USD |
| 2022-03-19 |
0.1964 USD |
3,115,201.6887 XLM |
0.1929 USD |
0.1908 USD |
0.1996 USD |
0.1970 USD |
| 2022-03-18 |
0.1891 USD |
3,879,835.8560 XLM |
0.1897 USD |
0.1853 USD |
0.1936 USD |
0.1927 USD |
| 2022-03-17 |
0.1895 USD |
2,014,490.3864 XLM |
0.1894 USD |
0.1853 USD |
0.1911 USD |
0.1907 USD |
| 2022-03-16 |
0.1890 USD |
3,853,954.6661 XLM |
0.1828 USD |
0.1807 USD |
0.1891 USD |
0.1888 USD |
| 2022-03-15 |
0.1815 USD |
3,255,473.8059 XLM |
0.1804 USD |
0.1760 USD |
0.1839 USD |
0.1814 USD |
| 2022-03-14 |
0.1782 USD |
6,131,842.2051 XLM |
0.1763 USD |
0.1736 USD |
0.1809 USD |
0.1790 USD |
| 2022-03-13 |
0.1852 USD |
1,279,372.2905 XLM |
0.1852 USD |
0.1767 USD |
0.1889 USD |
0.1772 USD |
| 2022-03-12 |
0.1857 USD |
3,518,419.7664 XLM |
0.1836 USD |
0.1822 USD |
0.1901 USD |
0.1844 USD |
| 2022-03-11 |
0.1774 USD |
5,732,798.6182 XLM |
0.1788 USD |
0.1729 USD |
0.1854 USD |
0.1847 USD |