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 |