Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-01 |
0.0896 USD |
1,400,724.3071 XLM |
0.0907 USD |
0.0874 USD |
0.0924 USD |
0.0923 USD |
| 2023-01-31 |
0.0908 USD |
1,097,328.6279 XLM |
0.0900 USD |
0.0892 USD |
0.0915 USD |
0.0909 USD |
| 2023-01-30 |
0.0906 USD |
1,826,299.9861 XLM |
0.0944 USD |
0.0884 USD |
0.0947 USD |
0.0899 USD |
| 2023-01-29 |
0.0935 USD |
1,024,487.5674 XLM |
0.0927 USD |
0.0922 USD |
0.0942 USD |
0.0936 USD |
| 2023-01-28 |
0.0928 USD |
756,078.8065 XLM |
0.0928 USD |
0.0917 USD |
0.0941 USD |
0.0925 USD |
| 2023-01-27 |
0.0917 USD |
507,008.1060 XLM |
0.0919 USD |
0.0897 USD |
0.0932 USD |
0.0923 USD |
| 2023-01-26 |
0.0917 USD |
823,931.1130 XLM |
0.0927 USD |
0.0904 USD |
0.0930 USD |
0.0919 USD |
| 2023-01-25 |
0.0923 USD |
1,466,434.1703 XLM |
0.0904 USD |
0.0887 USD |
0.0939 USD |
0.0920 USD |
| 2023-01-24 |
0.0942 USD |
1,458,344.8616 XLM |
0.0945 USD |
0.0919 USD |
0.0962 USD |
0.0920 USD |
| 2023-01-23 |
0.0942 USD |
2,662,328.1310 XLM |
0.0911 USD |
0.0909 USD |
0.0958 USD |
0.0940 USD |
| 2023-01-22 |
0.0918 USD |
2,225,341.8550 XLM |
0.0904 USD |
0.0896 USD |
0.0938 USD |
0.0910 USD |
| 2023-01-21 |
0.0897 USD |
1,822,534.9508 XLM |
0.0891 USD |
0.0877 USD |
0.0930 USD |
0.0922 USD |
| 2023-01-20 |
0.0845 USD |
1,698,765.4257 XLM |
0.0843 USD |
0.0833 USD |
0.0876 USD |
0.0876 USD |
| 2023-01-19 |
0.0834 USD |
1,101,409.5581 XLM |
0.0824 USD |
0.0819 USD |
0.0846 USD |
0.0843 USD |
| 2023-01-18 |
0.0855 USD |
5,021,594.5005 XLM |
0.0864 USD |
0.0819 USD |
0.0891 USD |
0.0827 USD |
| 2023-01-17 |
0.0872 USD |
1,677,829.4720 XLM |
0.0877 USD |
0.0862 USD |
0.0882 USD |
0.0874 USD |
| 2023-01-16 |
0.0882 USD |
2,910,642.6512 XLM |
0.0881 USD |
0.0862 USD |
0.0906 USD |
0.0881 USD |
| 2023-01-15 |
0.0868 USD |
2,245,699.8606 XLM |
0.0874 USD |
0.0851 USD |
0.0882 USD |
0.0882 USD |
| 2023-01-14 |
0.0872 USD |
4,912,932.4369 XLM |
0.0845 USD |
0.0844 USD |
0.0907 USD |
0.0873 USD |
| 2023-01-13 |
0.0822 USD |
2,120,454.1536 XLM |
0.0818 USD |
0.0806 USD |
0.0848 USD |
0.0848 USD |
| 2023-01-12 |
0.0809 USD |
2,547,352.7336 XLM |
0.0814 USD |
0.0788 USD |
0.0825 USD |
0.0814 USD |
| 2023-01-11 |
0.0801 USD |
4,423,528.7481 XLM |
0.0796 USD |
0.0781 USD |
0.0815 USD |
0.0803 USD |
| 2023-01-10 |
0.0792 USD |
1,672,857.8054 XLM |
0.0795 USD |
0.0782 USD |
0.0803 USD |
0.0796 USD |
| 2023-01-09 |
0.0794 USD |
1,696,877.9530 XLM |
0.0773 USD |
0.0772 USD |
0.0808 USD |
0.0789 USD |
| 2023-01-08 |
0.0772 USD |
2,186,779.6693 XLM |
0.0758 USD |
0.0746 USD |
0.0775 USD |
0.0772 USD |
| 2023-01-07 |
0.0758 USD |
2,784,429.3381 XLM |
0.0752 USD |
0.0746 USD |
0.0759 USD |
0.0758 USD |
| 2023-01-06 |
0.0732 USD |
2,274,262.9987 XLM |
0.0730 USD |
0.0719 USD |
0.0751 USD |
0.0747 USD |
| 2023-01-05 |
0.0733 USD |
1,043,968.5689 XLM |
0.0739 USD |
0.0725 USD |
0.0744 USD |
0.0730 USD |
| 2023-01-04 |
0.0733 USD |
1,606,523.9184 XLM |
0.0737 USD |
0.0727 USD |
0.0746 USD |
0.0733 USD |
| 2023-01-03 |
0.0737 USD |
961,474.9113 XLM |
0.0738 USD |
0.0729 USD |
0.0745 USD |
0.0737 USD |
| 2023-01-02 |
0.0727 USD |
1,832,775.8958 XLM |
0.0726 USD |
0.0711 USD |
0.0744 USD |
0.0740 USD |
| 2023-01-01 |
0.0718 USD |
392,712.8375 XLM |
0.0711 USD |
0.0708 USD |
0.0725 USD |
0.0725 USD |
| 2022-12-31 |
0.0718 USD |
670,083.6734 XLM |
0.0724 USD |
0.0712 USD |
0.0724 USD |
0.0713 USD |
| 2022-12-30 |
0.0719 USD |
1,354,714.7855 XLM |
0.0721 USD |
0.0711 USD |
0.0725 USD |
0.0723 USD |
| 2022-12-29 |
0.0720 USD |
1,588,967.0734 XLM |
0.0719 USD |
0.0704 USD |
0.0727 USD |
0.0722 USD |
| 2022-12-28 |
0.0724 USD |
2,105,905.7893 XLM |
0.0743 USD |
0.0713 USD |
0.0746 USD |
0.0718 USD |
| 2022-12-27 |
0.0745 USD |
1,519,819.6183 XLM |
0.0755 USD |
0.0737 USD |
0.0756 USD |
0.0742 USD |
| 2022-12-26 |
0.0750 USD |
3,214,406.0967 XLM |
0.0738 USD |
0.0738 USD |
0.0754 USD |
0.0750 USD |
| 2022-12-25 |
0.0739 USD |
924,936.8841 XLM |
0.0743 USD |
0.0729 USD |
0.0746 USD |
0.0738 USD |
| 2022-12-24 |
0.0747 USD |
1,144,734.4368 XLM |
0.0754 USD |
0.0742 USD |
0.0758 USD |
0.0743 USD |
| 2022-12-23 |
0.0759 USD |
776,915.5893 XLM |
0.0758 USD |
0.0753 USD |
0.0765 USD |
0.0754 USD |
| 2022-12-22 |
0.0747 USD |
1,137,287.0890 XLM |
0.0752 USD |
0.0739 USD |
0.0760 USD |
0.0757 USD |
| 2022-12-21 |
0.0751 USD |
862,582.7931 XLM |
0.0760 USD |
0.0741 USD |
0.0760 USD |
0.0744 USD |