Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-16 |
0.1209 USD |
1,365,635.2659 XLM |
0.1215 USD |
0.1169 USD |
0.1232 USD |
0.1182 USD |
| 2023-11-15 |
0.1194 USD |
889,143.4449 XLM |
0.1179 USD |
0.1170 USD |
0.1215 USD |
0.1214 USD |
| 2023-11-14 |
0.1188 USD |
2,195,559.7240 XLM |
0.1222 USD |
0.1142 USD |
0.1226 USD |
0.1167 USD |
| 2023-11-13 |
0.1236 USD |
1,013,065.2236 XLM |
0.1242 USD |
0.1218 USD |
0.1259 USD |
0.1229 USD |
| 2023-11-12 |
0.1248 USD |
1,388,226.3988 XLM |
0.1251 USD |
0.1222 USD |
0.1267 USD |
0.1248 USD |
| 2023-11-11 |
0.1247 USD |
1,606,955.5592 XLM |
0.1238 USD |
0.1207 USD |
0.1268 USD |
0.1265 USD |
| 2023-11-10 |
0.1228 USD |
2,116,760.8744 XLM |
0.1230 USD |
0.1203 USD |
0.1241 USD |
0.1231 USD |
| 2023-11-09 |
0.1227 USD |
5,240,445.4606 XLM |
0.1275 USD |
0.1151 USD |
0.1304 USD |
0.1213 USD |
| 2023-11-08 |
0.1272 USD |
711,685.5679 XLM |
0.1266 USD |
0.1257 USD |
0.1288 USD |
0.1272 USD |
| 2023-11-07 |
0.1274 USD |
1,132,841.9579 XLM |
0.1311 USD |
0.1224 USD |
0.1311 USD |
0.1268 USD |
| 2023-11-06 |
0.1308 USD |
1,805,585.8606 XLM |
0.1256 USD |
0.1255 USD |
0.1350 USD |
0.1315 USD |
| 2023-11-05 |
0.1251 USD |
1,021,404.3620 XLM |
0.1238 USD |
0.1231 USD |
0.1286 USD |
0.1252 USD |
| 2023-11-04 |
0.1227 USD |
580,377.9988 XLM |
0.1223 USD |
0.1212 USD |
0.1242 USD |
0.1223 USD |
| 2023-11-03 |
0.1210 USD |
930,429.2891 XLM |
0.1196 USD |
0.1162 USD |
0.1244 USD |
0.1230 USD |
| 2023-11-02 |
0.1210 USD |
703,365.4773 XLM |
0.1228 USD |
0.1173 USD |
0.1237 USD |
0.1199 USD |
| 2023-11-01 |
0.1206 USD |
678,363.0007 XLM |
0.1212 USD |
0.1177 USD |
0.1225 USD |
0.1214 USD |
| 2023-10-31 |
0.1212 USD |
1,334,714.0818 XLM |
0.1190 USD |
0.1156 USD |
0.1250 USD |
0.1213 USD |
| 2023-10-30 |
0.1196 USD |
1,655,509.1850 XLM |
0.1159 USD |
0.1147 USD |
0.1201 USD |
0.1196 USD |
| 2023-10-29 |
0.1157 USD |
890,513.7169 XLM |
0.1142 USD |
0.1128 USD |
0.1170 USD |
0.1167 USD |
| 2023-10-28 |
0.1134 USD |
461,485.1724 XLM |
0.1119 USD |
0.1119 USD |
0.1144 USD |
0.1135 USD |
| 2023-10-27 |
0.1123 USD |
950,478.6294 XLM |
0.1130 USD |
0.1102 USD |
0.1136 USD |
0.1123 USD |
| 2023-10-26 |
0.1121 USD |
743,971.3399 XLM |
0.1142 USD |
0.1107 USD |
0.1169 USD |
0.1121 USD |
| 2023-10-25 |
0.1142 USD |
714,027.5941 XLM |
0.1145 USD |
0.1122 USD |
0.1158 USD |
0.1139 USD |
| 2023-10-24 |
0.1152 USD |
2,048,035.2338 XLM |
0.1163 USD |
0.1124 USD |
0.1205 USD |
0.1150 USD |
| 2023-10-23 |
0.1121 USD |
911,465.3065 XLM |
0.1108 USD |
0.1099 USD |
0.1135 USD |
0.1127 USD |
| 2023-10-22 |
0.1099 USD |
697,465.7019 XLM |
0.1109 USD |
0.1090 USD |
0.1121 USD |
0.1096 USD |
| 2023-10-21 |
0.1113 USD |
1,969,840.8440 XLM |
0.1076 USD |
0.1076 USD |
0.1127 USD |
0.1109 USD |
| 2023-10-20 |
0.1085 USD |
926,540.5837 XLM |
0.1077 USD |
0.1064 USD |
0.1102 USD |
0.1090 USD |
| 2023-10-19 |
0.1041 USD |
744,331.1702 XLM |
0.1033 USD |
0.1022 USD |
0.1077 USD |
0.1062 USD |
| 2023-10-18 |
0.1036 USD |
350,779.8654 XLM |
0.1030 USD |
0.1026 USD |
0.1047 USD |
0.1034 USD |
| 2023-10-17 |
0.1053 USD |
473,768.0980 XLM |
0.1074 USD |
0.1031 USD |
0.1076 USD |
0.1032 USD |
| 2023-10-16 |
0.1078 USD |
754,728.1555 XLM |
0.1063 USD |
0.1062 USD |
0.1113 USD |
0.1073 USD |
| 2023-10-15 |
0.1054 USD |
629,703.9865 XLM |
0.1043 USD |
0.1041 USD |
0.1065 USD |
0.1061 USD |
| 2023-10-14 |
0.1040 USD |
286,506.1641 XLM |
0.1032 USD |
0.1032 USD |
0.1046 USD |
0.1043 USD |
| 2023-10-13 |
0.1029 USD |
312,885.6152 XLM |
0.1027 USD |
0.1023 USD |
0.1037 USD |
0.1029 USD |
| 2023-10-12 |
0.1020 USD |
281,320.0766 XLM |
0.1033 USD |
0.1011 USD |
0.1033 USD |
0.1017 USD |
| 2023-10-11 |
0.1033 USD |
344,354.4379 XLM |
0.1043 USD |
0.1019 USD |
0.1050 USD |
0.1029 USD |
| 2023-10-10 |
0.1043 USD |
459,031.9875 XLM |
0.1062 USD |
0.1036 USD |
0.1062 USD |
0.1043 USD |
| 2023-10-09 |
0.1064 USD |
1,669,724.1133 XLM |
0.1106 USD |
0.1036 USD |
0.1110 USD |
0.1058 USD |
| 2023-10-08 |
0.1109 USD |
223,141.8127 XLM |
0.1112 USD |
0.1105 USD |
0.1115 USD |
0.1106 USD |
| 2023-10-07 |
0.1113 USD |
118,472.4401 XLM |
0.1119 USD |
0.1105 USD |
0.1121 USD |
0.1107 USD |
| 2023-10-06 |
0.1108 USD |
480,370.0125 XLM |
0.1108 USD |
0.1096 USD |
0.1117 USD |
0.1111 USD |
| 2023-10-05 |
0.1115 USD |
473,213.8439 XLM |
0.1124 USD |
0.1104 USD |
0.1125 USD |
0.1112 USD |
| 2023-10-04 |
0.1130 USD |
834,097.8392 XLM |
0.1144 USD |
0.1110 USD |
0.1153 USD |
0.1125 USD |
| 2023-10-03 |
0.1115 USD |
520,127.0085 XLM |
0.1116 USD |
0.1100 USD |
0.1122 USD |
0.1116 USD |
| 2023-10-02 |
0.1137 USD |
2,277,873.5733 XLM |
0.1145 USD |
0.1103 USD |
0.1153 USD |
0.1115 USD |
| 2023-10-01 |
0.1131 USD |
344,369.4719 XLM |
0.1124 USD |
0.1121 USD |
0.1140 USD |
0.1124 USD |
| 2023-09-30 |
0.1122 USD |
788,857.1538 XLM |
0.1129 USD |
0.1109 USD |
0.1129 USD |
0.1127 USD |
| 2023-09-29 |
0.1155 USD |
1,029,046.2738 XLM |
0.1145 USD |
0.1134 USD |
0.1188 USD |
0.1137 USD |
| 2023-09-28 |
0.1138 USD |
674,817.7250 XLM |
0.1126 USD |
0.1124 USD |
0.1147 USD |
0.1138 USD |