Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.1038 USD |
1,400,042.6940 XLM |
0.1022 USD |
0.1014 USD |
0.1075 USD |
0.1070 USD |
| 2022-09-15 |
0.1033 USD |
1,733,328.2775 XLM |
0.1052 USD |
0.1016 USD |
0.1059 USD |
0.1027 USD |
| 2022-09-14 |
0.1044 USD |
930,317.3217 XLM |
0.1046 USD |
0.1027 USD |
0.1057 USD |
0.1050 USD |
| 2022-09-13 |
0.1091 USD |
1,972,979.0751 XLM |
0.1138 USD |
0.1049 USD |
0.1139 USD |
0.1057 USD |
| 2022-09-12 |
0.1146 USD |
1,106,487.6437 XLM |
0.1142 USD |
0.1119 USD |
0.1165 USD |
0.1141 USD |
| 2022-09-11 |
0.1145 USD |
677,520.5630 XLM |
0.1150 USD |
0.1130 USD |
0.1165 USD |
0.1144 USD |
| 2022-09-10 |
0.1144 USD |
870,433.8005 XLM |
0.1146 USD |
0.1134 USD |
0.1161 USD |
0.1151 USD |
| 2022-09-09 |
0.1093 USD |
2,889,762.7861 XLM |
0.1042 USD |
0.1042 USD |
0.1139 USD |
0.1135 USD |
| 2022-09-08 |
0.1026 USD |
989,605.5747 XLM |
0.1029 USD |
0.1008 USD |
0.1046 USD |
0.1044 USD |
| 2022-09-07 |
0.1004 USD |
2,069,637.0544 XLM |
0.0996 USD |
0.0983 USD |
0.1032 USD |
0.1030 USD |
| 2022-09-06 |
0.1038 USD |
1,737,883.8930 XLM |
0.1052 USD |
0.0993 USD |
0.1075 USD |
0.1000 USD |
| 2022-09-05 |
0.1044 USD |
647,724.0091 XLM |
0.1066 USD |
0.1034 USD |
0.1068 USD |
0.1042 USD |
| 2022-09-04 |
0.1067 USD |
1,297,431.8398 XLM |
0.1054 USD |
0.1048 USD |
0.1090 USD |
0.1064 USD |
| 2022-09-03 |
0.1046 USD |
876,141.4451 XLM |
0.1045 USD |
0.1039 USD |
0.1058 USD |
0.1051 USD |
| 2022-09-02 |
0.1050 USD |
861,166.0250 XLM |
0.1052 USD |
0.1030 USD |
0.1064 USD |
0.1041 USD |
| 2022-09-01 |
0.1040 USD |
1,147,913.1444 XLM |
0.1042 USD |
0.1018 USD |
0.1056 USD |
0.1050 USD |
| 2022-08-31 |
0.1043 USD |
844,940.1357 XLM |
0.1026 USD |
0.1026 USD |
0.1056 USD |
0.1053 USD |
| 2022-08-30 |
0.1042 USD |
1,229,167.3636 XLM |
0.1060 USD |
0.1005 USD |
0.1068 USD |
0.1026 USD |
| 2022-08-29 |
0.1032 USD |
883,107.2009 XLM |
0.1027 USD |
0.1013 USD |
0.1056 USD |
0.1052 USD |
| 2022-08-28 |
0.1055 USD |
586,942.0255 XLM |
0.1053 USD |
0.1045 USD |
0.1064 USD |
0.1055 USD |
| 2022-08-27 |
0.1042 USD |
1,218,831.0548 XLM |
0.1040 USD |
0.1024 USD |
0.1058 USD |
0.1050 USD |
| 2022-08-26 |
0.1085 USD |
2,746,720.3035 XLM |
0.1103 USD |
0.1048 USD |
0.1141 USD |
0.1057 USD |
| 2022-08-25 |
0.1101 USD |
768,541.7217 XLM |
0.1094 USD |
0.1089 USD |
0.1110 USD |
0.1104 USD |
| 2022-08-24 |
0.1108 USD |
2,232,135.6679 XLM |
0.1107 USD |
0.1083 USD |
0.1127 USD |
0.1096 USD |
| 2022-08-23 |
0.1095 USD |
910,674.6740 XLM |
0.1096 USD |
0.1073 USD |
0.1110 USD |
0.1101 USD |
| 2022-08-22 |
0.1082 USD |
398,313.4342 XLM |
0.1111 USD |
0.1063 USD |
0.1111 USD |
0.1082 USD |
| 2022-08-21 |
0.1101 USD |
283,455.7303 XLM |
0.1090 USD |
0.1078 USD |
0.1117 USD |
0.1113 USD |
| 2022-08-20 |
0.1091 USD |
660,350.2475 XLM |
0.1083 USD |
0.1072 USD |
0.1105 USD |
0.1089 USD |
| 2022-08-19 |
0.1104 USD |
3,699,478.7482 XLM |
0.1157 USD |
0.1068 USD |
0.1162 USD |
0.1093 USD |
| 2022-08-18 |
0.1198 USD |
1,706,226.7543 XLM |
0.1211 USD |
0.1190 USD |
0.1217 USD |
0.1199 USD |
| 2022-08-17 |
0.1222 USD |
1,928,755.7471 XLM |
0.1218 USD |
0.1194 USD |
0.1274 USD |
0.1211 USD |
| 2022-08-16 |
0.1220 USD |
1,445,897.1663 XLM |
0.1237 USD |
0.1210 USD |
0.1242 USD |
0.1219 USD |
| 2022-08-15 |
0.1236 USD |
1,722,556.7737 XLM |
0.1255 USD |
0.1217 USD |
0.1286 USD |
0.1235 USD |
| 2022-08-14 |
0.1269 USD |
357,503.6851 XLM |
0.1267 USD |
0.1243 USD |
0.1295 USD |
0.1255 USD |
| 2022-08-13 |
0.1271 USD |
576,768.8064 XLM |
0.1264 USD |
0.1257 USD |
0.1285 USD |
0.1269 USD |
| 2022-08-12 |
0.1249 USD |
614,020.5137 XLM |
0.1253 USD |
0.1232 USD |
0.1263 USD |
0.1254 USD |
| 2022-08-11 |
0.1252 USD |
2,039,495.7577 XLM |
0.1258 USD |
0.1244 USD |
0.1272 USD |
0.1251 USD |
| 2022-08-10 |
0.1218 USD |
982,101.7543 XLM |
0.1220 USD |
0.1193 USD |
0.1259 USD |
0.1255 USD |
| 2022-08-09 |
0.1255 USD |
1,177,891.0961 XLM |
0.1300 USD |
0.1208 USD |
0.1304 USD |
0.1222 USD |
| 2022-08-08 |
0.1308 USD |
2,564,034.4545 XLM |
0.1237 USD |
0.1236 USD |
0.1383 USD |
0.1320 USD |
| 2022-08-07 |
0.1236 USD |
1,424,323.4536 XLM |
0.1216 USD |
0.1197 USD |
0.1249 USD |
0.1241 USD |
| 2022-08-06 |
0.1197 USD |
852,979.0918 XLM |
0.1186 USD |
0.1181 USD |
0.1226 USD |
0.1226 USD |
| 2022-08-05 |
0.1166 USD |
1,327,394.8442 XLM |
0.1139 USD |
0.1138 USD |
0.1183 USD |
0.1172 USD |
| 2022-08-04 |
0.1140 USD |
1,781,788.5886 XLM |
0.1140 USD |
0.1131 USD |
0.1164 USD |
0.1134 USD |
| 2022-08-03 |
0.1161 USD |
1,580,079.1024 XLM |
0.1151 USD |
0.1129 USD |
0.1173 USD |
0.1149 USD |
| 2022-08-02 |
0.1154 USD |
3,288,389.2043 XLM |
0.1184 USD |
0.1135 USD |
0.1204 USD |
0.1156 USD |
| 2022-08-01 |
0.1185 USD |
1,881,398.6340 XLM |
0.1175 USD |
0.1168 USD |
0.1203 USD |
0.1181 USD |
| 2022-07-31 |
0.1195 USD |
3,570,863.5694 XLM |
0.1195 USD |
0.1168 USD |
0.1229 USD |
0.1174 USD |
| 2022-07-30 |
0.1216 USD |
5,809,961.3368 XLM |
0.1178 USD |
0.1164 USD |
0.1252 USD |
0.1206 USD |
| 2022-07-29 |
0.1187 USD |
4,708,273.8810 XLM |
0.1167 USD |
0.1144 USD |
0.1194 USD |
0.1188 USD |