Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-08 |
0.3413 USD |
7,117,782.8461 XLM |
0.3443 USD |
0.3317 USD |
0.3499 USD |
0.3363 USD |
| 2021-10-07 |
0.3553 USD |
13,936,778.0583 XLM |
0.3587 USD |
0.3423 USD |
0.3700 USD |
0.3425 USD |
| 2021-10-06 |
0.3280 USD |
11,091,697.3110 XLM |
0.3195 USD |
0.3061 USD |
0.3615 USD |
0.3615 USD |
| 2021-10-05 |
0.3145 USD |
7,125,551.3210 XLM |
0.3103 USD |
0.3082 USD |
0.3202 USD |
0.3191 USD |
| 2021-10-04 |
0.3043 USD |
5,562,953.4599 XLM |
0.3144 USD |
0.2961 USD |
0.3154 USD |
0.3100 USD |
| 2021-10-03 |
0.3166 USD |
6,710,051.6032 XLM |
0.3167 USD |
0.3107 USD |
0.3228 USD |
0.3142 USD |
| 2021-10-02 |
0.3164 USD |
9,172,346.7921 XLM |
0.3005 USD |
0.2927 USD |
0.3265 USD |
0.3164 USD |
| 2021-10-01 |
0.2914 USD |
4,702,549.5454 XLM |
0.2787 USD |
0.2756 USD |
0.3001 USD |
0.2981 USD |
| 2021-09-30 |
0.2761 USD |
5,087,584.5131 XLM |
0.2700 USD |
0.2686 USD |
0.2807 USD |
0.2774 USD |
| 2021-09-29 |
0.2686 USD |
5,013,542.1973 XLM |
0.2569 USD |
0.2551 USD |
0.2794 USD |
0.2663 USD |
| 2021-09-28 |
0.2636 USD |
4,726,346.1320 XLM |
0.2652 USD |
0.2569 USD |
0.2708 USD |
0.2590 USD |
| 2021-09-27 |
0.2752 USD |
2,685,931.7234 XLM |
0.2746 USD |
0.2683 USD |
0.2831 USD |
0.2713 USD |
| 2021-09-26 |
0.2735 USD |
4,364,541.7730 XLM |
0.2771 USD |
0.2613 USD |
0.2829 USD |
0.2746 USD |
| 2021-09-25 |
0.2783 USD |
2,471,029.0261 XLM |
0.2812 USD |
0.2708 USD |
0.2856 USD |
0.2767 USD |
| 2021-09-24 |
0.2847 USD |
10,056,977.1402 XLM |
0.3027 USD |
0.2692 USD |
0.3055 USD |
0.2801 USD |
| 2021-09-23 |
0.2976 USD |
4,060,899.7663 XLM |
0.2924 USD |
0.2889 USD |
0.3027 USD |
0.3021 USD |
| 2021-09-22 |
0.2746 USD |
8,035,086.6577 XLM |
0.2663 USD |
0.2608 USD |
0.2930 USD |
0.2915 USD |
| 2021-09-21 |
0.2781 USD |
20,371,746.0358 XLM |
0.2822 USD |
0.2608 USD |
0.2874 USD |
0.2650 USD |
| 2021-09-20 |
0.2862 USD |
27,145,816.4664 XLM |
0.3134 USD |
0.2703 USD |
0.3147 USD |
0.2842 USD |
| 2021-09-19 |
0.3110 USD |
4,144,239.2583 XLM |
0.3223 USD |
0.3104 USD |
0.3247 USD |
0.3123 USD |
| 2021-09-18 |
0.3226 USD |
4,139,199.1541 XLM |
0.3196 USD |
0.3153 USD |
0.3277 USD |
0.3224 USD |
| 2021-09-17 |
0.3222 USD |
7,424,300.4171 XLM |
0.3308 USD |
0.3150 USD |
0.3327 USD |
0.3203 USD |
| 2021-09-16 |
0.3344 USD |
11,724,320.1429 XLM |
0.3409 USD |
0.3238 USD |
0.3421 USD |
0.3292 USD |
| 2021-09-15 |
0.3364 USD |
6,680,930.1945 XLM |
0.3315 USD |
0.3277 USD |
0.3405 USD |
0.3392 USD |
| 2021-09-14 |
0.3228 USD |
4,583,822.4381 XLM |
0.3183 USD |
0.3166 USD |
0.3297 USD |
0.3288 USD |
| 2021-09-13 |
0.3202 USD |
5,294,575.2491 XLM |
0.3322 USD |
0.3100 USD |
0.3364 USD |
0.3184 USD |
| 2021-09-12 |
0.3283 USD |
4,349,470.9034 XLM |
0.3249 USD |
0.3175 USD |
0.3386 USD |
0.3345 USD |
| 2021-09-11 |
0.3235 USD |
5,751,524.2757 XLM |
0.3170 USD |
0.3158 USD |
0.3326 USD |
0.3234 USD |
| 2021-09-10 |
0.3311 USD |
16,328,555.4992 XLM |
0.3325 USD |
0.3119 USD |
0.3594 USD |
0.3125 USD |
| 2021-09-09 |
0.3332 USD |
10,905,926.0059 XLM |
0.3301 USD |
0.3244 USD |
0.3416 USD |
0.3347 USD |
| 2021-09-08 |
0.3209 USD |
27,390,686.4133 XLM |
0.3348 USD |
0.3048 USD |
0.3426 USD |
0.3280 USD |
| 2021-09-07 |
0.3665 USD |
61,275,346.0468 XLM |
0.4240 USD |
0.2712 USD |
0.4242 USD |
0.3343 USD |
| 2021-09-06 |
0.4079 USD |
19,987,834.0506 XLM |
0.3976 USD |
0.3893 USD |
0.4309 USD |
0.4229 USD |
| 2021-09-05 |
0.3859 USD |
9,454,896.3403 XLM |
0.3699 USD |
0.3680 USD |
0.3972 USD |
0.3942 USD |
| 2021-09-04 |
0.3744 USD |
4,991,798.3909 XLM |
0.3679 USD |
0.3653 USD |
0.3849 USD |
0.3724 USD |
| 2021-09-03 |
0.3675 USD |
6,396,135.7289 XLM |
0.3591 USD |
0.3517 USD |
0.3780 USD |
0.3669 USD |
| 2021-09-02 |
0.3599 USD |
5,403,588.8144 XLM |
0.3537 USD |
0.3517 USD |
0.3677 USD |
0.3624 USD |
| 2021-09-01 |
0.3486 USD |
4,040,243.8462 XLM |
0.3395 USD |
0.3360 USD |
0.3563 USD |
0.3533 USD |
| 2021-08-31 |
0.3404 USD |
4,058,981.5174 XLM |
0.3298 USD |
0.3276 USD |
0.3560 USD |
0.3422 USD |
| 2021-08-30 |
0.3391 USD |
2,724,047.0228 XLM |
0.3431 USD |
0.3321 USD |
0.3463 USD |
0.3336 USD |
| 2021-08-29 |
0.3466 USD |
2,182,191.8537 XLM |
0.3477 USD |
0.3409 USD |
0.3533 USD |
0.3492 USD |
| 2021-08-28 |
0.3502 USD |
2,256,708.7230 XLM |
0.3559 USD |
0.3430 USD |
0.3596 USD |
0.3460 USD |
| 2021-08-27 |
0.3419 USD |
3,023,010.3326 XLM |
0.3359 USD |
0.3295 USD |
0.3561 USD |
0.3561 USD |
| 2021-08-26 |
0.3409 USD |
6,104,468.3748 XLM |
0.3592 USD |
0.3310 USD |
0.3629 USD |
0.3399 USD |
| 2021-08-25 |
0.3515 USD |
3,852,781.1712 XLM |
0.3506 USD |
0.3420 USD |
0.3597 USD |
0.3574 USD |
| 2021-08-24 |
0.3668 USD |
4,724,532.1101 XLM |
0.3784 USD |
0.3513 USD |
0.3804 USD |
0.3516 USD |
| 2021-08-23 |
0.3783 USD |
4,833,792.1792 XLM |
0.3727 USD |
0.3702 USD |
0.3875 USD |
0.3775 USD |
| 2021-08-22 |
0.3731 USD |
3,854,375.8892 XLM |
0.3716 USD |
0.3615 USD |
0.3894 USD |
0.3717 USD |
| 2021-08-21 |
0.3761 USD |
2,631,629.7144 XLM |
0.3849 USD |
0.3674 USD |
0.3849 USD |
0.3752 USD |
| 2021-08-20 |
0.3745 USD |
4,990,388.3209 XLM |
0.3674 USD |
0.3610 USD |
0.3876 USD |
0.3851 USD |