Identifier on Bitfinex: tXLMUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-03-25 |
0.3573 USD |
3,167,454.7284 XLM |
0.3617 USD |
0.3409 USD |
0.3704 USD |
0.3599 USD |
2021-03-24 |
0.3764 USD |
2,885,470.9951 XLM |
0.3950 USD |
0.3487 USD |
0.4024 USD |
0.3641 USD |
2021-03-23 |
0.3964 USD |
1,127,925.0566 XLM |
0.3926 USD |
0.3872 USD |
0.4081 USD |
0.3957 USD |
2021-03-22 |
0.4091 USD |
3,296,656.7415 XLM |
0.4033 USD |
0.3908 USD |
0.4250 USD |
0.3934 USD |
2021-03-21 |
0.4044 USD |
4,082,995.6475 XLM |
0.4152 USD |
0.3921 USD |
0.4228 USD |
0.4082 USD |
2021-03-20 |
0.4149 USD |
3,543,715.5189 XLM |
0.3951 USD |
0.3928 USD |
0.4384 USD |
0.4183 USD |
2021-03-19 |
0.3972 USD |
704,897.7939 XLM |
0.3942 USD |
0.3880 USD |
0.4022 USD |
0.3974 USD |
2021-03-18 |
0.4020 USD |
1,349,059.7311 XLM |
0.4020 USD |
0.3935 USD |
0.4078 USD |
0.3966 USD |
2021-03-17 |
0.3963 USD |
1,852,856.7223 XLM |
0.3961 USD |
0.3874 USD |
0.4040 USD |
0.4032 USD |
2021-03-16 |
0.3957 USD |
5,210,027.9060 XLM |
0.3854 USD |
0.3742 USD |
0.4124 USD |
0.3957 USD |
2021-03-15 |
0.3804 USD |
4,547,387.3157 XLM |
0.3888 USD |
0.3677 USD |
0.3985 USD |
0.3842 USD |
2021-03-14 |
0.3943 USD |
1,756,435.7989 XLM |
0.4074 USD |
0.3884 USD |
0.4087 USD |
0.3937 USD |
2021-03-13 |
0.3981 USD |
2,384,502.0421 XLM |
0.3835 USD |
0.3769 USD |
0.4120 USD |
0.4096 USD |
2021-03-12 |
0.3909 USD |
1,962,058.7244 XLM |
0.4072 USD |
0.3783 USD |
0.4074 USD |
0.3844 USD |
2021-03-11 |
0.4046 USD |
1,935,008.2816 XLM |
0.4100 USD |
0.3964 USD |
0.4127 USD |
0.4070 USD |
2021-03-10 |
0.4162 USD |
2,105,382.7458 XLM |
0.4326 USD |
0.4069 USD |
0.4336 USD |
0.4104 USD |
2021-03-09 |
0.4251 USD |
2,959,505.0727 XLM |
0.4185 USD |
0.4138 USD |
0.4349 USD |
0.4334 USD |
2021-03-08 |
0.4118 USD |
1,059,464.5256 XLM |
0.4137 USD |
0.4027 USD |
0.4207 USD |
0.4122 USD |
2021-03-07 |
0.4097 USD |
1,450,258.9536 XLM |
0.4017 USD |
0.4017 USD |
0.4222 USD |
0.4088 USD |
2021-03-06 |
0.3992 USD |
947,463.3387 XLM |
0.4060 USD |
0.3932 USD |
0.4091 USD |
0.4000 USD |
2021-03-05 |
0.3992 USD |
2,822,361.4496 XLM |
0.4120 USD |
0.3867 USD |
0.4126 USD |
0.4071 USD |
2021-03-04 |
0.4149 USD |
2,576,637.6695 XLM |
0.4198 USD |
0.4021 USD |
0.4276 USD |
0.4120 USD |
2021-03-03 |
0.4281 USD |
1,919,037.9293 XLM |
0.4185 USD |
0.4133 USD |
0.4388 USD |
0.4212 USD |
2021-03-02 |
0.4196 USD |
2,834,532.7869 XLM |
0.4305 USD |
0.3975 USD |
0.4356 USD |
0.4195 USD |
2021-03-01 |
0.4155 USD |
3,942,782.7354 XLM |
0.4071 USD |
0.4019 USD |
0.4325 USD |
0.4140 USD |
2021-02-28 |
0.4094 USD |
8,991,394.2432 XLM |
0.4387 USD |
0.3824 USD |
0.4506 USD |
0.4088 USD |
2021-02-27 |
0.4534 USD |
10,747,045.6778 XLM |
0.4012 USD |
0.3992 USD |
0.4706 USD |
0.4476 USD |
2021-02-26 |
0.3788 USD |
5,939,119.9576 XLM |
0.3808 USD |
0.3543 USD |
0.4004 USD |
0.3832 USD |
2021-02-25 |
0.4058 USD |
2,829,978.8738 XLM |
0.4044 USD |
0.3776 USD |
0.4257 USD |
0.3806 USD |
2021-02-24 |
0.4028 USD |
7,400,855.8487 XLM |
0.3862 USD |
0.3680 USD |
0.4334 USD |
0.4052 USD |
2021-02-23 |
0.3846 USD |
40,081,369.3232 XLM |
0.4639 USD |
0.3130 USD |
0.4644 USD |
0.3866 USD |
2021-02-22 |
0.4641 USD |
22,190,961.2017 XLM |
0.4964 USD |
0.3823 USD |
0.5279 USD |
0.4631 USD |
2021-02-21 |
0.4970 USD |
5,112,122.6203 XLM |
0.4861 USD |
0.4697 USD |
0.5087 USD |
0.4958 USD |
2021-02-20 |
0.4870 USD |
6,386,802.6212 XLM |
0.5131 USD |
0.4576 USD |
0.5316 USD |
0.4855 USD |
2021-02-19 |
0.5142 USD |
4,526,093.9050 XLM |
0.4969 USD |
0.4829 USD |
0.5228 USD |
0.5129 USD |
2021-02-18 |
0.4959 USD |
4,414,773.9266 XLM |
0.4980 USD |
0.4835 USD |
0.5157 USD |
0.4962 USD |
2021-02-17 |
0.4979 USD |
6,121,597.2509 XLM |
0.4858 USD |
0.4563 USD |
0.5096 USD |
0.4975 USD |
2021-02-16 |
0.4862 USD |
5,551,977.6000 XLM |
0.4933 USD |
0.4689 USD |
0.5174 USD |
0.4859 USD |
2021-02-15 |
0.4911 USD |
14,348,536.4702 XLM |
0.5165 USD |
0.4234 USD |
0.5393 USD |
0.4944 USD |
2021-02-14 |
0.5208 USD |
7,607,235.5997 XLM |
0.5664 USD |
0.4970 USD |
0.5768 USD |
0.5156 USD |
2021-02-13 |
0.5625 USD |
20,584,077.9802 XLM |
0.5315 USD |
0.5076 USD |
0.6068 USD |
0.5645 USD |
2021-02-12 |
0.5314 USD |
11,971,932.5566 XLM |
0.4582 USD |
0.4364 USD |
0.5360 USD |
0.5306 USD |
2021-02-11 |
0.4536 USD |
12,712,941.6477 XLM |
0.4154 USD |
0.4112 USD |
0.4702 USD |
0.4568 USD |
2021-02-10 |
0.4172 USD |
16,812,323.3197 XLM |
0.4008 USD |
0.3740 USD |
0.4471 USD |
0.4151 USD |
2021-02-09 |
0.4026 USD |
6,590,561.6747 XLM |
0.3990 USD |
0.3831 USD |
0.4065 USD |
0.4012 USD |
2021-02-08 |
0.3992 USD |
7,385,502.0592 XLM |
0.3860 USD |
0.3735 USD |
0.4048 USD |
0.3972 USD |
2021-02-07 |
0.3892 USD |
29,942,182.8012 XLM |
0.3780 USD |
0.3608 USD |
0.4232 USD |
0.3868 USD |
2021-02-06 |
0.3782 USD |
10,880,853.4468 XLM |
0.3524 USD |
0.3355 USD |
0.3986 USD |
0.3780 USD |
2021-02-05 |
0.3509 USD |
6,524,665.7236 XLM |
0.3262 USD |
0.3254 USD |
0.3645 USD |
0.3520 USD |
2021-02-04 |
0.3266 USD |
6,217,547.6489 XLM |
0.3466 USD |
0.3132 USD |
0.3498 USD |
0.3259 USD |