Crypto exchange Bitfinex

Market Stellar (XLM) / USD

Identifier on Bitfinex: tXLMUSD
Date Price Volume Open Low High Close
2024-12-23 0.3568 USD 392,775.6235 XLM 0.3557 USD 0.3472 USD 0.3666 USD 0.3592 USD
2024-12-22 0.3587 USD 696,329.6861 XLM 0.3555 USD 0.3431 USD 0.3716 USD 0.3607 USD
2024-12-21 0.3693 USD 1,511,128.9265 XLM 0.3753 USD 0.3515 USD 0.3897 USD 0.3533 USD
2024-12-20 0.3494 USD 2,852,773.4890 XLM 0.3703 USD 0.3134 USD 0.3836 USD 0.3691 USD
2024-12-19 0.3812 USD 3,504,901.8551 XLM 0.3954 USD 0.3538 USD 0.4142 USD 0.3734 USD
2024-12-18 0.4160 USD 4,068,941.3044 XLM 0.4329 USD 0.3881 USD 0.4462 USD 0.4017 USD
2024-12-17 0.4468 USD 2,155,624.9160 XLM 0.4155 USD 0.4108 USD 0.4707 USD 0.4417 USD
2024-12-16 0.4254 USD 1,245,888.8378 XLM 0.4301 USD 0.4067 USD 0.4449 USD 0.4219 USD
2024-12-15 0.4265 USD 537,468.8005 XLM 0.4227 USD 0.4165 USD 0.4351 USD 0.4170 USD
2024-12-14 0.4258 USD 778,303.8674 XLM 0.4322 USD 0.4104 USD 0.4512 USD 0.4155 USD
2024-12-13 0.4348 USD 1,074,996.0974 XLM 0.4249 USD 0.4127 USD 0.4527 USD 0.4350 USD
2024-12-12 0.4357 USD 1,928,640.1313 XLM 0.4332 USD 0.4218 USD 0.4506 USD 0.4253 USD
2024-12-11 0.4233 USD 2,437,099.5981 XLM 0.4355 USD 0.4038 USD 0.4402 USD 0.4311 USD
2024-12-10 0.3899 USD 5,532,232.3628 XLM 0.4105 USD 0.3630 USD 0.4219 USD 0.3892 USD
2024-12-09 0.4595 USD 2,001,879.4706 XLM 0.4928 USD 0.4487 USD 0.4928 USD 0.4526 USD
2024-12-08 0.4889 USD 1,466,970.4483 XLM 0.5014 USD 0.4760 USD 0.5014 USD 0.4940 USD
2024-12-07 0.4978 USD 1,752,909.9889 XLM 0.4953 USD 0.4808 USD 0.5107 USD 0.4971 USD
2024-12-06 0.4825 USD 1,504,420.0827 XLM 0.4687 USD 0.4557 USD 0.4889 USD 0.4869 USD
2024-12-05 0.4885 USD 3,533,636.8902 XLM 0.4887 USD 0.4670 USD 0.5039 USD 0.4833 USD
2024-12-04 0.4995 USD 4,076,464.8251 XLM 0.5126 USD 0.4770 USD 0.5229 USD 0.4800 USD
2024-12-03 0.5462 USD 4,152,333.3153 XLM 0.5380 USD 0.4830 USD 0.6013 USD 0.4955 USD
2024-12-02 0.5380 USD 3,644,537.4783 XLM 0.5571 USD 0.4979 USD 0.5836 USD 0.5155 USD
2024-12-01 0.5081 USD 1,412,314.1241 XLM 0.5256 USD 0.4914 USD 0.5318 USD 0.5079 USD
2024-11-30 0.5367 USD 3,417,002.0696 XLM 0.5462 USD 0.5207 USD 0.5622 USD 0.5292 USD
2024-11-29 0.5227 USD 5,573,180.3358 XLM 0.4963 USD 0.4869 USD 0.5519 USD 0.5290 USD
2024-11-28 0.4843 USD 3,978,844.4957 XLM 0.4837 USD 0.4652 USD 0.5017 USD 0.4804 USD
2024-11-27 0.4869 USD 8,261,355.7233 XLM 0.4356 USD 0.4197 USD 0.5314 USD 0.4970 USD
2024-11-26 0.4582 USD 7,098,865.2703 XLM 0.4838 USD 0.4174 USD 0.5131 USD 0.4390 USD
2024-11-25 0.5150 USD 7,814,403.9199 XLM 0.5284 USD 0.4723 USD 0.5572 USD 0.5017 USD
2024-11-24 0.5499 USD 6,698,745.0181 XLM 0.5200 USD 0.4357 USD 0.6335 USD 0.4532 USD
2024-11-23 0.4527 USD 15,801,868.9407 XLM 0.3398 USD 0.3388 USD 0.5488 USD 0.4762 USD
2024-11-22 0.2980 USD 12,284,385.9293 XLM 0.2626 USD 0.2626 USD 0.3517 USD 0.3393 USD
2024-11-21 0.2396 USD 9,697,293.6504 XLM 0.2471 USD 0.2296 USD 0.2506 USD 0.2382 USD
2024-11-20 0.2457 USD 9,988,533.2065 XLM 0.2319 USD 0.2271 USD 0.2686 USD 0.2489 USD
2024-11-19 0.2341 USD 4,494,936.1537 XLM 0.2319 USD 0.2223 USD 0.2447 USD 0.2353 USD
2024-11-18 0.2314 USD 20,241,792.2418 XLM 0.1963 USD 0.1963 USD 0.2554 USD 0.2316 USD
2024-11-17 0.1973 USD 13,967,255.3600 XLM 0.2226 USD 0.1890 USD 0.2256 USD 0.1971 USD
2024-11-16 0.1842 USD 25,863,640.3087 XLM 0.1460 USD 0.1408 USD 0.2406 USD 0.2233 USD
2024-11-15 0.1364 USD 6,925,254.2433 XLM 0.1318 USD 0.1287 USD 0.1443 USD 0.1339 USD
2024-11-14 0.1241 USD 1,385,851.8950 XLM 0.1242 USD 0.1218 USD 0.1274 USD 0.1257 USD
2024-11-13 0.1298 USD 2,264,737.0836 XLM 0.1341 USD 0.1228 USD 0.1382 USD 0.1295 USD
2024-11-12 0.1222 USD 5,580,327.7365 XLM 0.1141 USD 0.1111 USD 0.1379 USD 0.1330 USD
2024-11-11 0.1103 USD 1,872,881.1958 XLM 0.1083 USD 0.1077 USD 0.1124 USD 0.1107 USD
2024-11-10 0.1085 USD 3,142,785.0141 XLM 0.1024 USD 0.1017 USD 0.1129 USD 0.1115 USD
2024-11-09 0.1008 USD 280,779.0077 XLM 0.1013 USD 0.0998 USD 0.1019 USD 0.1009 USD
2024-11-08 0.1016 USD 631,855.4884 XLM 0.1022 USD 0.0999 USD 0.1033 USD 0.1008 USD
2024-11-07 0.1001 USD 610,963.9994 XLM 0.0969 USD 0.0966 USD 0.1002 USD 0.1001 USD
2024-11-06 0.0963 USD 1,543,733.0183 XLM 0.0938 USD 0.0938 USD 0.0971 USD 0.0970 USD
2024-11-05 0.0926 USD 565,149.6014 XLM 0.0912 USD 0.0909 USD 0.0940 USD 0.0936 USD
2024-11-04 0.0915 USD 282,736.0330 XLM 0.0905 USD 0.0904 USD 0.0922 USD 0.0914 USD