Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
0.2326 USD |
4,624,336.0733 XLM |
0.2284 USD |
0.2213 USD |
0.2329 USD |
0.2326 USD |
| 2022-03-31 |
0.2342 USD |
3,120,831.1459 XLM |
0.2346 USD |
0.2259 USD |
0.2411 USD |
0.2265 USD |
| 2022-03-30 |
0.2341 USD |
4,289,622.6438 XLM |
0.2331 USD |
0.2265 USD |
0.2375 USD |
0.2344 USD |
| 2022-03-29 |
0.2341 USD |
3,680,104.1704 XLM |
0.2297 USD |
0.2289 USD |
0.2396 USD |
0.2307 USD |
| 2022-03-28 |
0.2352 USD |
4,120,115.3382 XLM |
0.2298 USD |
0.2282 USD |
0.2410 USD |
0.2350 USD |
| 2022-03-27 |
0.2202 USD |
3,727,594.9577 XLM |
0.2157 USD |
0.2146 USD |
0.2307 USD |
0.2283 USD |
| 2022-03-26 |
0.2124 USD |
2,347,706.5942 XLM |
0.2114 USD |
0.2092 USD |
0.2143 USD |
0.2135 USD |
| 2022-03-25 |
0.2156 USD |
3,308,169.8959 XLM |
0.2151 USD |
0.2105 USD |
0.2204 USD |
0.2117 USD |
| 2022-03-24 |
0.2101 USD |
2,231,011.2160 XLM |
0.2095 USD |
0.2064 USD |
0.2163 USD |
0.2163 USD |
| 2022-03-23 |
0.2075 USD |
1,141,925.4127 XLM |
0.2069 USD |
0.2044 USD |
0.2116 USD |
0.2076 USD |
| 2022-03-22 |
0.2077 USD |
2,999,650.6820 XLM |
0.2038 USD |
0.2014 USD |
0.2129 USD |
0.2076 USD |
| 2022-03-21 |
0.1982 USD |
1,226,668.1984 XLM |
0.1973 USD |
0.1926 USD |
0.2040 USD |
0.2008 USD |
| 2022-03-20 |
0.1982 USD |
2,098,536.1124 XLM |
0.2003 USD |
0.1920 USD |
0.2019 USD |
0.1968 USD |
| 2022-03-19 |
0.1964 USD |
3,115,201.6887 XLM |
0.1929 USD |
0.1908 USD |
0.1996 USD |
0.1970 USD |
| 2022-03-18 |
0.1891 USD |
3,879,835.8560 XLM |
0.1897 USD |
0.1853 USD |
0.1936 USD |
0.1927 USD |
| 2022-03-17 |
0.1895 USD |
2,014,490.3864 XLM |
0.1894 USD |
0.1853 USD |
0.1911 USD |
0.1907 USD |
| 2022-03-16 |
0.1890 USD |
3,853,954.6661 XLM |
0.1828 USD |
0.1807 USD |
0.1891 USD |
0.1888 USD |
| 2022-03-15 |
0.1815 USD |
3,255,473.8059 XLM |
0.1804 USD |
0.1760 USD |
0.1839 USD |
0.1814 USD |
| 2022-03-14 |
0.1782 USD |
6,131,842.2051 XLM |
0.1763 USD |
0.1736 USD |
0.1809 USD |
0.1790 USD |
| 2022-03-13 |
0.1852 USD |
1,279,372.2905 XLM |
0.1852 USD |
0.1767 USD |
0.1889 USD |
0.1772 USD |
| 2022-03-12 |
0.1857 USD |
3,518,419.7664 XLM |
0.1836 USD |
0.1822 USD |
0.1901 USD |
0.1844 USD |
| 2022-03-11 |
0.1774 USD |
5,732,798.6182 XLM |
0.1788 USD |
0.1729 USD |
0.1854 USD |
0.1847 USD |
| 2022-03-10 |
0.1807 USD |
5,213,163.3265 XLM |
0.1888 USD |
0.1734 USD |
0.1919 USD |
0.1806 USD |
| 2022-03-09 |
0.1840 USD |
4,713,593.0502 XLM |
0.1733 USD |
0.1723 USD |
0.1899 USD |
0.1872 USD |
| 2022-03-08 |
0.1719 USD |
6,708,829.2181 XLM |
0.1697 USD |
0.1681 USD |
0.1741 USD |
0.1696 USD |
| 2022-03-07 |
0.1730 USD |
5,661,061.1833 XLM |
0.1729 USD |
0.1669 USD |
0.1785 USD |
0.1701 USD |
| 2022-03-06 |
0.1729 USD |
3,247,045.4148 XLM |
0.1804 USD |
0.1724 USD |
0.1817 USD |
0.1729 USD |
| 2022-03-05 |
0.1755 USD |
2,393,753.3203 XLM |
0.1760 USD |
0.1719 USD |
0.1807 USD |
0.1801 USD |
| 2022-03-04 |
0.1755 USD |
6,025,422.2179 XLM |
0.1880 USD |
0.1737 USD |
0.1887 USD |
0.1767 USD |
| 2022-03-03 |
0.1897 USD |
2,023,646.6247 XLM |
0.1937 USD |
0.1851 USD |
0.1953 USD |
0.1868 USD |
| 2022-03-02 |
0.1950 USD |
1,813,277.2116 XLM |
0.1990 USD |
0.1915 USD |
0.1996 USD |
0.1945 USD |
| 2022-03-01 |
0.1981 USD |
3,203,738.4875 XLM |
0.1976 USD |
0.1930 USD |
0.2027 USD |
0.1975 USD |
| 2022-02-28 |
0.1912 USD |
4,442,874.9661 XLM |
0.1811 USD |
0.1775 USD |
0.1926 USD |
0.1922 USD |
| 2022-02-27 |
0.1882 USD |
6,460,256.5561 XLM |
0.1931 USD |
0.1788 USD |
0.1943 USD |
0.1808 USD |
| 2022-02-26 |
0.1941 USD |
6,965,606.2741 XLM |
0.1912 USD |
0.1898 USD |
0.2042 USD |
0.1947 USD |
| 2022-02-25 |
0.1852 USD |
2,691,869.1737 XLM |
0.1826 USD |
0.1783 USD |
0.1910 USD |
0.1903 USD |
| 2022-02-24 |
0.1827 USD |
9,729,797.7590 XLM |
0.1817 USD |
0.1623 USD |
0.1863 USD |
0.1824 USD |
| 2022-02-23 |
0.1822 USD |
16,061,400.7090 XLM |
0.1861 USD |
0.1818 USD |
0.1946 USD |
0.1824 USD |
| 2022-02-22 |
0.1804 USD |
3,918,414.9261 XLM |
0.1783 USD |
0.1735 USD |
0.1874 USD |
0.1841 USD |
| 2022-02-21 |
0.1853 USD |
8,817,970.8176 XLM |
0.1948 USD |
0.1833 USD |
0.2011 USD |
0.1853 USD |
| 2022-02-20 |
0.1996 USD |
4,196,488.0108 XLM |
0.2044 USD |
0.1934 USD |
0.2062 USD |
0.1943 USD |
| 2022-02-19 |
0.2044 USD |
7,689,273.0439 XLM |
0.2008 USD |
0.1967 USD |
0.2110 USD |
0.2038 USD |
| 2022-02-18 |
0.2015 USD |
3,701,397.8567 XLM |
0.2024 USD |
0.1956 USD |
0.2089 USD |
0.1989 USD |
| 2022-02-17 |
0.2187 USD |
6,043,252.9055 XLM |
0.2190 USD |
0.2011 USD |
0.2265 USD |
0.2029 USD |
| 2022-02-16 |
0.2181 USD |
2,297,082.9608 XLM |
0.2210 USD |
0.2138 USD |
0.2218 USD |
0.2204 USD |
| 2022-02-15 |
0.2170 USD |
2,281,926.1632 XLM |
0.2109 USD |
0.2096 USD |
0.2197 USD |
0.2174 USD |
| 2022-02-14 |
0.2097 USD |
1,918,883.6384 XLM |
0.2108 USD |
0.2056 USD |
0.2141 USD |
0.2114 USD |
| 2022-02-13 |
0.2130 USD |
2,192,007.4288 XLM |
0.2183 USD |
0.2112 USD |
0.2219 USD |
0.2129 USD |
| 2022-02-12 |
0.2177 USD |
1,951,008.7854 XLM |
0.2155 USD |
0.2114 USD |
0.2246 USD |
0.2176 USD |
| 2022-02-11 |
0.2255 USD |
2,783,771.5695 XLM |
0.2317 USD |
0.2130 USD |
0.2317 USD |
0.2139 USD |