Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
0.1208 USD |
569,810.9070 XLM |
0.1169 USD |
0.1169 USD |
0.1254 USD |
0.1222 USD |
| 2023-08-18 |
0.1153 USD |
1,485,083.5982 XLM |
0.1137 USD |
0.1113 USD |
0.1178 USD |
0.1166 USD |
| 2023-08-17 |
0.1177 USD |
1,599,661.6807 XLM |
0.1265 USD |
0.1057 USD |
0.1276 USD |
0.1125 USD |
| 2023-08-16 |
0.1288 USD |
1,482,569.5753 XLM |
0.1303 USD |
0.1249 USD |
0.1328 USD |
0.1262 USD |
| 2023-08-15 |
0.1291 USD |
792,740.3890 XLM |
0.1364 USD |
0.1230 USD |
0.1364 USD |
0.1287 USD |
| 2023-08-14 |
0.1367 USD |
241,473.1413 XLM |
0.1378 USD |
0.1347 USD |
0.1384 USD |
0.1357 USD |
| 2023-08-13 |
0.1389 USD |
181,004.5395 XLM |
0.1380 USD |
0.1378 USD |
0.1402 USD |
0.1400 USD |
| 2023-08-12 |
0.1386 USD |
428,557.4479 XLM |
0.1397 USD |
0.1371 USD |
0.1404 USD |
0.1376 USD |
| 2023-08-11 |
0.1401 USD |
240,765.6037 XLM |
0.1387 USD |
0.1385 USD |
0.1415 USD |
0.1385 USD |
| 2023-08-10 |
0.1393 USD |
732,441.6539 XLM |
0.1415 USD |
0.1384 USD |
0.1418 USD |
0.1387 USD |
| 2023-08-09 |
0.1430 USD |
578,532.8985 XLM |
0.1429 USD |
0.1403 USD |
0.1458 USD |
0.1404 USD |
| 2023-08-08 |
0.1418 USD |
551,055.4869 XLM |
0.1424 USD |
0.1386 USD |
0.1439 USD |
0.1426 USD |
| 2023-08-07 |
0.1405 USD |
637,302.6463 XLM |
0.1395 USD |
0.1373 USD |
0.1436 USD |
0.1405 USD |
| 2023-08-06 |
0.1400 USD |
656,821.0834 XLM |
0.1388 USD |
0.1385 USD |
0.1450 USD |
0.1400 USD |
| 2023-08-05 |
0.1364 USD |
483,064.8513 XLM |
0.1365 USD |
0.1337 USD |
0.1382 USD |
0.1372 USD |
| 2023-08-04 |
0.1391 USD |
304,362.0131 XLM |
0.1387 USD |
0.1362 USD |
0.1419 USD |
0.1376 USD |
| 2023-08-03 |
0.1411 USD |
2,086,527.8826 XLM |
0.1437 USD |
0.1391 USD |
0.1457 USD |
0.1404 USD |
| 2023-08-02 |
0.1489 USD |
439,069.0722 XLM |
0.1537 USD |
0.1443 USD |
0.1548 USD |
0.1457 USD |
| 2023-08-01 |
0.1487 USD |
972,217.8112 XLM |
0.1505 USD |
0.1455 USD |
0.1531 USD |
0.1515 USD |
| 2023-07-31 |
0.1512 USD |
1,419,146.1109 XLM |
0.1567 USD |
0.1490 USD |
0.1582 USD |
0.1512 USD |
| 2023-07-30 |
0.1571 USD |
601,203.1595 XLM |
0.1584 USD |
0.1532 USD |
0.1621 USD |
0.1558 USD |
| 2023-07-29 |
0.1598 USD |
360,478.3025 XLM |
0.1597 USD |
0.1578 USD |
0.1611 USD |
0.1588 USD |
| 2023-07-28 |
0.1625 USD |
2,368,174.5110 XLM |
0.1592 USD |
0.1577 USD |
0.1714 USD |
0.1625 USD |
| 2023-07-27 |
0.1593 USD |
1,935,400.7129 XLM |
0.1556 USD |
0.1537 USD |
0.1637 USD |
0.1597 USD |
| 2023-07-26 |
0.1498 USD |
1,458,505.4678 XLM |
0.1448 USD |
0.1406 USD |
0.1627 USD |
0.1571 USD |
| 2023-07-25 |
0.1445 USD |
1,097,865.6246 XLM |
0.1460 USD |
0.1415 USD |
0.1493 USD |
0.1437 USD |
| 2023-07-24 |
0.1458 USD |
1,362,318.7004 XLM |
0.1555 USD |
0.1443 USD |
0.1557 USD |
0.1466 USD |
| 2023-07-23 |
0.1562 USD |
1,317,088.9984 XLM |
0.1555 USD |
0.1530 USD |
0.1611 USD |
0.1571 USD |
| 2023-07-22 |
0.1554 USD |
1,182,440.0776 XLM |
0.1567 USD |
0.1550 USD |
0.1682 USD |
0.1556 USD |
| 2023-07-21 |
0.1600 USD |
1,989,505.6501 XLM |
0.1639 USD |
0.1537 USD |
0.1707 USD |
0.1573 USD |
| 2023-07-20 |
0.1673 USD |
5,180,262.1401 XLM |
0.1564 USD |
0.1551 USD |
0.1804 USD |
0.1668 USD |
| 2023-07-19 |
0.1470 USD |
5,223,081.4256 XLM |
0.1324 USD |
0.1318 USD |
0.1667 USD |
0.1589 USD |
| 2023-07-18 |
0.1284 USD |
2,809,472.2290 XLM |
0.1288 USD |
0.1254 USD |
0.1322 USD |
0.1298 USD |
| 2023-07-17 |
0.1293 USD |
3,006,721.3113 XLM |
0.1314 USD |
0.1247 USD |
0.1344 USD |
0.1285 USD |
| 2023-07-16 |
0.1330 USD |
5,480,372.1564 XLM |
0.1278 USD |
0.1251 USD |
0.1388 USD |
0.1327 USD |
| 2023-07-15 |
0.1320 USD |
3,281,818.4859 XLM |
0.1351 USD |
0.1278 USD |
0.1353 USD |
0.1312 USD |
| 2023-07-14 |
0.1421 USD |
7,543,212.1952 XLM |
0.1561 USD |
0.1259 USD |
0.1579 USD |
0.1340 USD |
| 2023-07-13 |
0.1338 USD |
12,908,851.6975 XLM |
0.0962 USD |
0.0955 USD |
0.1961 USD |
0.1468 USD |
| 2023-07-12 |
0.0972 USD |
788,940.1693 XLM |
0.0986 USD |
0.0955 USD |
0.0986 USD |
0.0958 USD |
| 2023-07-11 |
0.1000 USD |
873,985.3558 XLM |
0.1000 USD |
0.0984 USD |
0.1009 USD |
0.0988 USD |
| 2023-07-10 |
0.0982 USD |
825,871.5873 XLM |
0.0989 USD |
0.0972 USD |
0.1001 USD |
0.0999 USD |
| 2023-07-09 |
0.0993 USD |
218,355.8655 XLM |
0.0998 USD |
0.0986 USD |
0.1000 USD |
0.0989 USD |
| 2023-07-08 |
0.0988 USD |
771,763.1856 XLM |
0.0971 USD |
0.0966 USD |
0.1002 USD |
0.0988 USD |
| 2023-07-07 |
0.0962 USD |
765,124.0069 XLM |
0.0957 USD |
0.0951 USD |
0.0975 USD |
0.0962 USD |
| 2023-07-06 |
0.0995 USD |
1,704,270.2501 XLM |
0.1005 USD |
0.0963 USD |
0.1023 USD |
0.0965 USD |
| 2023-07-05 |
0.1017 USD |
1,020,419.6522 XLM |
0.1035 USD |
0.0996 USD |
0.1047 USD |
0.1004 USD |
| 2023-07-04 |
0.1050 USD |
684,529.8265 XLM |
0.1060 USD |
0.1030 USD |
0.1066 USD |
0.1044 USD |
| 2023-07-03 |
0.1075 USD |
667,014.6777 XLM |
0.1073 USD |
0.1058 USD |
0.1095 USD |
0.1063 USD |
| 2023-07-02 |
0.1069 USD |
493,082.0024 XLM |
0.1074 USD |
0.1048 USD |
0.1081 USD |
0.1065 USD |
| 2023-07-01 |
0.1073 USD |
987,868.6719 XLM |
0.1105 USD |
0.1058 USD |
0.1117 USD |
0.1072 USD |