Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.1292 USD |
3,828,975.5677 XLM |
0.1265 USD |
0.1235 USD |
0.1312 USD |
0.1291 USD |
| 2022-05-20 |
0.1265 USD |
3,784,497.6144 XLM |
0.1307 USD |
0.1245 USD |
0.1341 USD |
0.1267 USD |
| 2022-05-19 |
0.1282 USD |
5,270,418.2235 XLM |
0.1276 USD |
0.1230 USD |
0.1339 USD |
0.1287 USD |
| 2022-05-18 |
0.1325 USD |
4,942,170.1117 XLM |
0.1419 USD |
0.1296 USD |
0.1433 USD |
0.1325 USD |
| 2022-05-17 |
0.1381 USD |
3,289,533.0107 XLM |
0.1364 USD |
0.1335 USD |
0.1416 USD |
0.1400 USD |
| 2022-05-16 |
0.1378 USD |
8,910,861.2766 XLM |
0.1452 USD |
0.1338 USD |
0.1452 USD |
0.1377 USD |
| 2022-05-15 |
0.1383 USD |
4,050,798.7259 XLM |
0.1383 USD |
0.1343 USD |
0.1445 USD |
0.1440 USD |
| 2022-05-14 |
0.1343 USD |
7,565,758.0143 XLM |
0.1324 USD |
0.1274 USD |
0.1402 USD |
0.1381 USD |
| 2022-05-13 |
0.1343 USD |
7,774,927.1558 XLM |
0.1208 USD |
0.1199 USD |
0.1400 USD |
0.1309 USD |
| 2022-05-12 |
0.1164 USD |
11,184,675.0819 XLM |
0.1266 USD |
0.1048 USD |
0.1309 USD |
0.1199 USD |
| 2022-05-11 |
0.1215 USD |
18,236,177.7903 XLM |
0.1485 USD |
0.1174 USD |
0.1512 USD |
0.1243 USD |
| 2022-05-10 |
0.1491 USD |
8,032,172.5016 XLM |
0.1408 USD |
0.1364 USD |
0.1564 USD |
0.1452 USD |
| 2022-05-09 |
0.1516 USD |
8,122,031.7624 XLM |
0.1619 USD |
0.1402 USD |
0.1652 USD |
0.1429 USD |
| 2022-05-08 |
0.1625 USD |
3,881,835.5178 XLM |
0.1676 USD |
0.1595 USD |
0.1682 USD |
0.1633 USD |
| 2022-05-07 |
0.1702 USD |
4,785,149.1997 XLM |
0.1716 USD |
0.1665 USD |
0.1736 USD |
0.1677 USD |
| 2022-05-06 |
0.1689 USD |
2,527,127.3302 XLM |
0.1711 USD |
0.1647 USD |
0.1716 USD |
0.1712 USD |
| 2022-05-05 |
0.1709 USD |
4,702,342.9892 XLM |
0.1848 USD |
0.1672 USD |
0.1876 USD |
0.1698 USD |
| 2022-05-04 |
0.1786 USD |
3,139,899.5870 XLM |
0.1722 USD |
0.1716 USD |
0.1847 USD |
0.1846 USD |
| 2022-05-03 |
0.1736 USD |
1,470,066.0905 XLM |
0.1737 USD |
0.1696 USD |
0.1773 USD |
0.1714 USD |
| 2022-05-02 |
0.1736 USD |
2,816,038.8381 XLM |
0.1757 USD |
0.1706 USD |
0.1778 USD |
0.1737 USD |
| 2022-05-01 |
0.1724 USD |
1,292,543.5551 XLM |
0.1691 USD |
0.1686 USD |
0.1766 USD |
0.1740 USD |
| 2022-04-30 |
0.1779 USD |
2,317,488.5902 XLM |
0.1780 USD |
0.1700 USD |
0.1816 USD |
0.1700 USD |
| 2022-04-29 |
0.1814 USD |
2,250,991.9304 XLM |
0.1859 USD |
0.1763 USD |
0.1878 USD |
0.1783 USD |
| 2022-04-28 |
0.1863 USD |
4,889,779.8591 XLM |
0.1844 USD |
0.1827 USD |
0.1887 USD |
0.1849 USD |
| 2022-04-27 |
0.1843 USD |
4,602,435.1870 XLM |
0.1804 USD |
0.1798 USD |
0.1868 USD |
0.1845 USD |
| 2022-04-26 |
0.1868 USD |
1,361,654.4305 XLM |
0.1923 USD |
0.1797 USD |
0.1928 USD |
0.1821 USD |
| 2022-04-25 |
0.1849 USD |
4,917,690.1918 XLM |
0.1897 USD |
0.1789 USD |
0.1902 USD |
0.1893 USD |
| 2022-04-24 |
0.1913 USD |
1,592,969.9539 XLM |
0.1916 USD |
0.1892 USD |
0.1940 USD |
0.1918 USD |
| 2022-04-23 |
0.1942 USD |
756,530.8661 XLM |
0.1955 USD |
0.1910 USD |
0.1975 USD |
0.1938 USD |
| 2022-04-22 |
0.1965 USD |
3,027,956.1409 XLM |
0.1965 USD |
0.1941 USD |
0.1982 USD |
0.1964 USD |
| 2022-04-21 |
0.2008 USD |
4,128,164.0896 XLM |
0.2003 USD |
0.1940 USD |
0.2043 USD |
0.1942 USD |
| 2022-04-20 |
0.2034 USD |
2,516,166.2809 XLM |
0.2040 USD |
0.1995 USD |
0.2077 USD |
0.2017 USD |
| 2022-04-19 |
0.2035 USD |
3,464,638.9100 XLM |
0.2053 USD |
0.2003 USD |
0.2061 USD |
0.2043 USD |
| 2022-04-18 |
0.1970 USD |
4,998,796.0161 XLM |
0.1966 USD |
0.1899 USD |
0.2063 USD |
0.2051 USD |
| 2022-04-17 |
0.2040 USD |
562,597.9961 XLM |
0.2056 USD |
0.2007 USD |
0.2069 USD |
0.2020 USD |
| 2022-04-16 |
0.2050 USD |
934,440.2835 XLM |
0.2044 USD |
0.2022 USD |
0.2079 USD |
0.2064 USD |
| 2022-04-15 |
0.2032 USD |
2,587,938.1871 XLM |
0.1938 USD |
0.1926 USD |
0.2119 USD |
0.2034 USD |
| 2022-04-14 |
0.1951 USD |
2,326,594.8784 XLM |
0.1966 USD |
0.1917 USD |
0.1998 USD |
0.1940 USD |
| 2022-04-13 |
0.1940 USD |
1,521,004.0732 XLM |
0.1927 USD |
0.1908 USD |
0.1973 USD |
0.1962 USD |
| 2022-04-12 |
0.1892 USD |
3,698,472.3005 XLM |
0.1869 USD |
0.1860 USD |
0.1941 USD |
0.1899 USD |
| 2022-04-11 |
0.1948 USD |
3,490,503.2993 XLM |
0.2005 USD |
0.1857 USD |
0.2013 USD |
0.1882 USD |
| 2022-04-10 |
0.2069 USD |
1,355,604.2099 XLM |
0.2050 USD |
0.2036 USD |
0.2082 USD |
0.2039 USD |
| 2022-04-09 |
0.2032 USD |
744,667.5890 XLM |
0.2022 USD |
0.2007 USD |
0.2061 USD |
0.2031 USD |
| 2022-04-08 |
0.2097 USD |
3,810,387.0084 XLM |
0.2125 USD |
0.2046 USD |
0.2133 USD |
0.2054 USD |
| 2022-04-07 |
0.2102 USD |
2,985,512.1790 XLM |
0.2034 USD |
0.2010 USD |
0.2146 USD |
0.2122 USD |
| 2022-04-06 |
0.2151 USD |
2,658,763.4767 XLM |
0.2250 USD |
0.2051 USD |
0.2254 USD |
0.2089 USD |
| 2022-04-05 |
0.2271 USD |
1,914,578.3819 XLM |
0.2320 USD |
0.2253 USD |
0.2341 USD |
0.2268 USD |
| 2022-04-04 |
0.2329 USD |
2,059,872.5061 XLM |
0.2369 USD |
0.2265 USD |
0.2369 USD |
0.2315 USD |
| 2022-04-03 |
0.2344 USD |
3,222,386.9754 XLM |
0.2332 USD |
0.2304 USD |
0.2383 USD |
0.2367 USD |
| 2022-04-02 |
0.2349 USD |
3,196,110.4329 XLM |
0.2325 USD |
0.2307 USD |
0.2373 USD |
0.2358 USD |