Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.0873 USD |
858,673.7404 XLM |
0.0875 USD |
0.0862 USD |
0.0880 USD |
0.0879 USD |
| 2022-12-01 |
0.0884 USD |
846,991.1980 XLM |
0.0900 USD |
0.0871 USD |
0.0902 USD |
0.0875 USD |
| 2022-11-30 |
0.0896 USD |
4,835,390.4856 XLM |
0.0887 USD |
0.0875 USD |
0.0905 USD |
0.0897 USD |
| 2022-11-29 |
0.0891 USD |
2,551,706.2876 XLM |
0.0873 USD |
0.0866 USD |
0.0896 USD |
0.0891 USD |
| 2022-11-28 |
0.0873 USD |
5,650,880.2911 XLM |
0.0903 USD |
0.0853 USD |
0.0911 USD |
0.0873 USD |
| 2022-11-27 |
0.0919 USD |
32,192,498.7759 XLM |
0.0881 USD |
0.0881 USD |
0.1057 USD |
0.0919 USD |
| 2022-11-26 |
0.0892 USD |
1,463,570.5503 XLM |
0.0893 USD |
0.0873 USD |
0.0905 USD |
0.0879 USD |
| 2022-11-25 |
0.0898 USD |
1,886,306.9241 XLM |
0.0900 USD |
0.0877 USD |
0.0909 USD |
0.0898 USD |
| 2022-11-24 |
0.0889 USD |
1,925,367.6819 XLM |
0.0887 USD |
0.0875 USD |
0.0905 USD |
0.0894 USD |
| 2022-11-23 |
0.0880 USD |
1,031,862.4800 XLM |
0.0871 USD |
0.0866 USD |
0.0887 USD |
0.0883 USD |
| 2022-11-22 |
0.0870 USD |
1,222,649.9466 XLM |
0.0841 USD |
0.0826 USD |
0.0870 USD |
0.0870 USD |
| 2022-11-21 |
0.0842 USD |
2,340,217.9953 XLM |
0.0865 USD |
0.0824 USD |
0.0882 USD |
0.0843 USD |
| 2022-11-20 |
0.0897 USD |
746,183.6488 XLM |
0.0904 USD |
0.0879 USD |
0.0916 USD |
0.0883 USD |
| 2022-11-19 |
0.0895 USD |
277,383.7843 XLM |
0.0893 USD |
0.0879 USD |
0.0911 USD |
0.0905 USD |
| 2022-11-18 |
0.0898 USD |
1,021,152.7111 XLM |
0.0904 USD |
0.0883 USD |
0.0914 USD |
0.0889 USD |
| 2022-11-17 |
0.0907 USD |
769,660.7880 XLM |
0.0899 USD |
0.0886 USD |
0.0909 USD |
0.0905 USD |
| 2022-11-16 |
0.0907 USD |
923,927.4949 XLM |
0.0924 USD |
0.0887 USD |
0.0934 USD |
0.0894 USD |
| 2022-11-15 |
0.0921 USD |
1,609,119.5641 XLM |
0.0914 USD |
0.0906 USD |
0.0947 USD |
0.0921 USD |
| 2022-11-14 |
0.0877 USD |
3,383,952.7197 XLM |
0.0880 USD |
0.0834 USD |
0.0913 USD |
0.0912 USD |
| 2022-11-13 |
0.0881 USD |
3,677,532.8211 XLM |
0.0909 USD |
0.0868 USD |
0.0928 USD |
0.0883 USD |
| 2022-11-12 |
0.0927 USD |
2,440,001.3312 XLM |
0.0955 USD |
0.0904 USD |
0.0955 USD |
0.0910 USD |
| 2022-11-11 |
0.0952 USD |
3,390,469.1708 XLM |
0.0969 USD |
0.0923 USD |
0.0985 USD |
0.0942 USD |
| 2022-11-10 |
0.0969 USD |
3,572,419.1743 XLM |
0.0824 USD |
0.0822 USD |
0.1014 USD |
0.0968 USD |
| 2022-11-09 |
0.0829 USD |
4,355,890.4447 XLM |
0.0986 USD |
0.0795 USD |
0.0998 USD |
0.0821 USD |
| 2022-11-08 |
0.1016 USD |
4,267,259.3536 XLM |
0.1098 USD |
0.0913 USD |
0.1107 USD |
0.0991 USD |
| 2022-11-07 |
0.1095 USD |
630,487.3469 XLM |
0.1091 USD |
0.1080 USD |
0.1110 USD |
0.1096 USD |
| 2022-11-06 |
0.1116 USD |
843,774.8862 XLM |
0.1136 USD |
0.1117 USD |
0.1143 USD |
0.1119 USD |
| 2022-11-05 |
0.1149 USD |
1,350,931.7183 XLM |
0.1165 USD |
0.1125 USD |
0.1165 USD |
0.1135 USD |
| 2022-11-04 |
0.1130 USD |
2,004,556.7204 XLM |
0.1090 USD |
0.1084 USD |
0.1155 USD |
0.1153 USD |
| 2022-11-03 |
0.1095 USD |
1,525,524.6201 XLM |
0.1078 USD |
0.1076 USD |
0.1105 USD |
0.1093 USD |
| 2022-11-02 |
0.1088 USD |
4,597,907.4555 XLM |
0.1101 USD |
0.1058 USD |
0.1109 USD |
0.1077 USD |
| 2022-11-01 |
0.1105 USD |
1,132,033.2513 XLM |
0.1113 USD |
0.1090 USD |
0.1122 USD |
0.1099 USD |
| 2022-10-31 |
0.1109 USD |
4,156,477.1549 XLM |
0.1113 USD |
0.1095 USD |
0.1124 USD |
0.1108 USD |
| 2022-10-30 |
0.1134 USD |
1,893,719.4073 XLM |
0.1138 USD |
0.1105 USD |
0.1150 USD |
0.1112 USD |
| 2022-10-29 |
0.1132 USD |
2,141,729.0668 XLM |
0.1128 USD |
0.1118 USD |
0.1155 USD |
0.1137 USD |
| 2022-10-28 |
0.1110 USD |
1,223,847.7791 XLM |
0.1111 USD |
0.1094 USD |
0.1130 USD |
0.1129 USD |
| 2022-10-27 |
0.1115 USD |
1,258,475.1094 XLM |
0.1136 USD |
0.1107 USD |
0.1156 USD |
0.1116 USD |
| 2022-10-26 |
0.1127 USD |
1,084,239.2646 XLM |
0.1118 USD |
0.1116 USD |
0.1139 USD |
0.1130 USD |
| 2022-10-25 |
0.1121 USD |
1,429,663.9556 XLM |
0.1104 USD |
0.1092 USD |
0.1135 USD |
0.1122 USD |
| 2022-10-24 |
0.1104 USD |
853,130.0184 XLM |
0.1121 USD |
0.1092 USD |
0.1123 USD |
0.1105 USD |
| 2022-10-23 |
0.1110 USD |
748,219.6321 XLM |
0.1114 USD |
0.1091 USD |
0.1125 USD |
0.1121 USD |
| 2022-10-22 |
0.1109 USD |
287,644.2233 XLM |
0.1110 USD |
0.1100 USD |
0.1116 USD |
0.1112 USD |
| 2022-10-21 |
0.1092 USD |
961,861.1815 XLM |
0.1100 USD |
0.1073 USD |
0.1110 USD |
0.1107 USD |
| 2022-10-20 |
0.1101 USD |
4,767,742.5481 XLM |
0.1108 USD |
0.1091 USD |
0.1133 USD |
0.1101 USD |
| 2022-10-19 |
0.1121 USD |
2,923,654.7846 XLM |
0.1125 USD |
0.1105 USD |
0.1134 USD |
0.1106 USD |
| 2022-10-18 |
0.1123 USD |
1,043,547.4576 XLM |
0.1143 USD |
0.1102 USD |
0.1147 USD |
0.1125 USD |
| 2022-10-17 |
0.1145 USD |
1,602,115.2676 XLM |
0.1135 USD |
0.1122 USD |
0.1158 USD |
0.1140 USD |
| 2022-10-16 |
0.1131 USD |
688,270.8770 XLM |
0.1120 USD |
0.1120 USD |
0.1144 USD |
0.1135 USD |
| 2022-10-15 |
0.1119 USD |
677,324.7772 XLM |
0.1125 USD |
0.1113 USD |
0.1143 USD |
0.1118 USD |
| 2022-10-14 |
0.1138 USD |
760,261.5535 XLM |
0.1120 USD |
0.1113 USD |
0.1166 USD |
0.1115 USD |