Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
0.0921 USD |
1,342,017.5983 XLM |
0.0907 USD |
0.0899 USD |
0.0936 USD |
0.0921 USD |
| 2023-03-22 |
0.0928 USD |
1,872,042.7825 XLM |
0.0969 USD |
0.0881 USD |
0.0970 USD |
0.0903 USD |
| 2023-03-21 |
0.0929 USD |
3,620,090.8766 XLM |
0.0868 USD |
0.0857 USD |
0.0998 USD |
0.0959 USD |
| 2023-03-20 |
0.0881 USD |
1,247,180.3316 XLM |
0.0876 USD |
0.0864 USD |
0.0894 USD |
0.0864 USD |
| 2023-03-19 |
0.0881 USD |
1,153,068.5967 XLM |
0.0855 USD |
0.0855 USD |
0.0890 USD |
0.0880 USD |
| 2023-03-18 |
0.0874 USD |
1,054,546.1815 XLM |
0.0879 USD |
0.0849 USD |
0.0887 USD |
0.0854 USD |
| 2023-03-17 |
0.0863 USD |
1,567,613.1425 XLM |
0.0847 USD |
0.0840 USD |
0.0878 USD |
0.0875 USD |
| 2023-03-16 |
0.0847 USD |
533,426.3531 XLM |
0.0840 USD |
0.0835 USD |
0.0854 USD |
0.0848 USD |
| 2023-03-15 |
0.0851 USD |
791,338.9374 XLM |
0.0886 USD |
0.0829 USD |
0.0889 USD |
0.0838 USD |
| 2023-03-14 |
0.0883 USD |
3,299,961.3792 XLM |
0.0848 USD |
0.0835 USD |
0.0900 USD |
0.0884 USD |
| 2023-03-13 |
0.0838 USD |
3,989,870.4383 XLM |
0.0826 USD |
0.0805 USD |
0.0855 USD |
0.0850 USD |
| 2023-03-12 |
0.0799 USD |
1,788,659.4375 XLM |
0.0791 USD |
0.0784 USD |
0.0823 USD |
0.0822 USD |
| 2023-03-11 |
0.0779 USD |
3,285,292.7560 XLM |
0.0784 USD |
0.0753 USD |
0.0796 USD |
0.0788 USD |
| 2023-03-10 |
0.0780 USD |
2,100,240.4647 XLM |
0.0769 USD |
0.0745 USD |
0.0785 USD |
0.0781 USD |
| 2023-03-09 |
0.0801 USD |
1,430,282.8438 XLM |
0.0816 USD |
0.0761 USD |
0.0823 USD |
0.0772 USD |
| 2023-03-08 |
0.0828 USD |
1,718,126.9930 XLM |
0.0828 USD |
0.0807 USD |
0.0846 USD |
0.0829 USD |
| 2023-03-07 |
0.0825 USD |
1,913,376.7649 XLM |
0.0836 USD |
0.0817 USD |
0.0841 USD |
0.0823 USD |
| 2023-03-06 |
0.0822 USD |
1,551,330.5294 XLM |
0.0826 USD |
0.0818 USD |
0.0833 USD |
0.0831 USD |
| 2023-03-05 |
0.0835 USD |
407,148.0730 XLM |
0.0835 USD |
0.0823 USD |
0.0845 USD |
0.0827 USD |
| 2023-03-04 |
0.0832 USD |
2,664,445.7673 XLM |
0.0857 USD |
0.0820 USD |
0.0858 USD |
0.0834 USD |
| 2023-03-03 |
0.0840 USD |
1,781,025.3943 XLM |
0.0875 USD |
0.0826 USD |
0.0877 USD |
0.0848 USD |
| 2023-03-02 |
0.0869 USD |
896,848.5165 XLM |
0.0881 USD |
0.0862 USD |
0.0883 USD |
0.0873 USD |
| 2023-03-01 |
0.0879 USD |
1,003,766.6213 XLM |
0.0870 USD |
0.0867 USD |
0.0888 USD |
0.0876 USD |
| 2023-02-28 |
0.0868 USD |
1,902,778.0583 XLM |
0.0884 USD |
0.0858 USD |
0.0885 USD |
0.0869 USD |
| 2023-02-27 |
0.0885 USD |
807,628.9745 XLM |
0.0889 USD |
0.0871 USD |
0.0894 USD |
0.0882 USD |
| 2023-02-26 |
0.0882 USD |
512,385.8066 XLM |
0.0881 USD |
0.0871 USD |
0.0890 USD |
0.0882 USD |
| 2023-02-25 |
0.0880 USD |
379,569.8175 XLM |
0.0891 USD |
0.0866 USD |
0.0896 USD |
0.0873 USD |
| 2023-02-24 |
0.0900 USD |
1,592,955.8848 XLM |
0.0909 USD |
0.0877 USD |
0.0917 USD |
0.0883 USD |
| 2023-02-23 |
0.0907 USD |
617,591.0948 XLM |
0.0925 USD |
0.0903 USD |
0.0932 USD |
0.0906 USD |
| 2023-02-22 |
0.0920 USD |
1,296,864.1399 XLM |
0.0950 USD |
0.0905 USD |
0.0952 USD |
0.0917 USD |
| 2023-02-21 |
0.0956 USD |
1,904,497.0832 XLM |
0.0945 USD |
0.0936 USD |
0.0979 USD |
0.0942 USD |
| 2023-02-20 |
0.0937 USD |
1,895,163.3062 XLM |
0.0910 USD |
0.0888 USD |
0.0949 USD |
0.0945 USD |
| 2023-02-19 |
0.0918 USD |
958,608.6435 XLM |
0.0919 USD |
0.0900 USD |
0.0937 USD |
0.0912 USD |
| 2023-02-18 |
0.0922 USD |
3,394,692.5285 XLM |
0.0909 USD |
0.0897 USD |
0.0937 USD |
0.0924 USD |
| 2023-02-17 |
0.0897 USD |
1,230,336.6130 XLM |
0.0863 USD |
0.0860 USD |
0.0904 USD |
0.0897 USD |
| 2023-02-16 |
0.0893 USD |
850,079.8517 XLM |
0.0902 USD |
0.0868 USD |
0.0912 USD |
0.0871 USD |
| 2023-02-15 |
0.0865 USD |
1,632,649.1598 XLM |
0.0860 USD |
0.0848 USD |
0.0894 USD |
0.0894 USD |
| 2023-02-14 |
0.0846 USD |
1,932,514.1855 XLM |
0.0849 USD |
0.0828 USD |
0.0858 USD |
0.0854 USD |
| 2023-02-13 |
0.0833 USD |
5,953,800.2651 XLM |
0.0851 USD |
0.0819 USD |
0.0857 USD |
0.0853 USD |
| 2023-02-12 |
0.0863 USD |
1,047,367.8681 XLM |
0.0863 USD |
0.0852 USD |
0.0872 USD |
0.0857 USD |
| 2023-02-11 |
0.0861 USD |
1,077,391.1672 XLM |
0.0857 USD |
0.0852 USD |
0.0867 USD |
0.0862 USD |
| 2023-02-10 |
0.0859 USD |
1,445,268.0853 XLM |
0.0856 USD |
0.0849 USD |
0.0870 USD |
0.0856 USD |
| 2023-02-09 |
0.0873 USD |
5,099,022.0202 XLM |
0.0911 USD |
0.0852 USD |
0.0913 USD |
0.0853 USD |
| 2023-02-08 |
0.0918 USD |
1,735,397.5621 XLM |
0.0922 USD |
0.0895 USD |
0.0930 USD |
0.0911 USD |
| 2023-02-07 |
0.0900 USD |
1,669,142.2536 XLM |
0.0887 USD |
0.0886 USD |
0.0920 USD |
0.0919 USD |
| 2023-02-06 |
0.0906 USD |
1,760,940.1304 XLM |
0.0910 USD |
0.0887 USD |
0.0916 USD |
0.0887 USD |
| 2023-02-05 |
0.0910 USD |
1,409,668.4766 XLM |
0.0929 USD |
0.0897 USD |
0.0938 USD |
0.0909 USD |
| 2023-02-04 |
0.0930 USD |
1,661,830.9891 XLM |
0.0931 USD |
0.0922 USD |
0.0940 USD |
0.0931 USD |
| 2023-02-03 |
0.0924 USD |
1,194,997.4862 XLM |
0.0919 USD |
0.0914 USD |
0.0932 USD |
0.0921 USD |
| 2023-02-02 |
0.0931 USD |
2,287,494.5988 XLM |
0.0925 USD |
0.0909 USD |
0.0947 USD |
0.0916 USD |