Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.1351 USD |
2,698,297.9037 XLM |
0.1325 USD |
0.1281 USD |
0.1386 USD |
0.1355 USD |
| 2024-03-05 |
0.1457 USD |
2,899,551.4231 XLM |
0.1452 USD |
0.1361 USD |
0.1529 USD |
0.1383 USD |
| 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 |