Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.1269 USD |
1,536,025.0433 XLM |
0.1286 USD |
0.1206 USD |
0.1322 USD |
0.1215 USD |
| 2023-09-11 |
0.1263 USD |
1,255,413.0105 XLM |
0.1339 USD |
0.1242 USD |
0.1345 USD |
0.1259 USD |
| 2023-09-10 |
0.1312 USD |
1,552,428.8606 XLM |
0.1316 USD |
0.1271 USD |
0.1346 USD |
0.1333 USD |
| 2023-09-09 |
0.1310 USD |
1,374,774.8862 XLM |
0.1269 USD |
0.1262 USD |
0.1329 USD |
0.1307 USD |
| 2023-09-08 |
0.1255 USD |
387,236.6925 XLM |
0.1252 USD |
0.1223 USD |
0.1276 USD |
0.1247 USD |
| 2023-09-07 |
0.1254 USD |
781,382.2065 XLM |
0.1243 USD |
0.1219 USD |
0.1255 USD |
0.1252 USD |
| 2023-09-06 |
0.1207 USD |
1,010,291.9065 XLM |
0.1225 USD |
0.1177 USD |
0.1240 USD |
0.1220 USD |
| 2023-09-05 |
0.1249 USD |
1,383,534.6457 XLM |
0.1252 USD |
0.1217 USD |
0.1298 USD |
0.1220 USD |
| 2023-09-04 |
0.1233 USD |
974,914.7162 XLM |
0.1189 USD |
0.1189 USD |
0.1264 USD |
0.1246 USD |
| 2023-09-03 |
0.1173 USD |
674,928.1100 XLM |
0.1136 USD |
0.1131 USD |
0.1203 USD |
0.1187 USD |
| 2023-09-02 |
0.1128 USD |
195,793.3440 XLM |
0.1142 USD |
0.1116 USD |
0.1144 USD |
0.1138 USD |
| 2023-09-01 |
0.1143 USD |
358,294.9227 XLM |
0.1148 USD |
0.1129 USD |
0.1176 USD |
0.1144 USD |
| 2023-08-31 |
0.1171 USD |
640,683.8883 XLM |
0.1200 USD |
0.1136 USD |
0.1211 USD |
0.1150 USD |
| 2023-08-30 |
0.1219 USD |
371,686.3190 XLM |
0.1246 USD |
0.1204 USD |
0.1246 USD |
0.1207 USD |
| 2023-08-29 |
0.1237 USD |
806,897.8521 XLM |
0.1202 USD |
0.1169 USD |
0.1290 USD |
0.1245 USD |
| 2023-08-28 |
0.1197 USD |
382,646.6354 XLM |
0.1209 USD |
0.1187 USD |
0.1214 USD |
0.1196 USD |
| 2023-08-27 |
0.1217 USD |
111,344.2713 XLM |
0.1210 USD |
0.1205 USD |
0.1223 USD |
0.1205 USD |
| 2023-08-26 |
0.1222 USD |
313,840.6763 XLM |
0.1237 USD |
0.1206 USD |
0.1247 USD |
0.1219 USD |
| 2023-08-25 |
0.1224 USD |
213,320.3779 XLM |
0.1235 USD |
0.1209 USD |
0.1241 USD |
0.1221 USD |
| 2023-08-24 |
0.1256 USD |
362,641.5992 XLM |
0.1278 USD |
0.1221 USD |
0.1289 USD |
0.1236 USD |
| 2023-08-23 |
0.1255 USD |
824,051.3697 XLM |
0.1207 USD |
0.1199 USD |
0.1289 USD |
0.1272 USD |
| 2023-08-22 |
0.1215 USD |
382,452.6386 XLM |
0.1246 USD |
0.1175 USD |
0.1248 USD |
0.1190 USD |
| 2023-08-21 |
0.1257 USD |
898,998.5645 XLM |
0.1302 USD |
0.1224 USD |
0.1302 USD |
0.1251 USD |
| 2023-08-20 |
0.1289 USD |
909,697.7685 XLM |
0.1238 USD |
0.1226 USD |
0.1325 USD |
0.1322 USD |
| 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 |