Crypto exchange Bitfinex

Market Stellar (XLM) / USD

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