Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-03 |
0.3445 USD |
4,791,958.6214 XLM |
0.3407 USD |
0.3305 USD |
0.3494 USD |
0.3463 USD |
| 2021-02-02 |
0.3418 USD |
8,522,233.1823 XLM |
0.3240 USD |
0.3185 USD |
0.3502 USD |
0.3405 USD |
| 2021-02-01 |
0.3243 USD |
23,375,114.4911 XLM |
0.3075 USD |
0.2926 USD |
0.3650 USD |
0.3237 USD |
| 2021-01-31 |
0.3068 USD |
9,810,548.6207 XLM |
0.3281 USD |
0.2941 USD |
0.3398 USD |
0.3073 USD |
| 2021-01-30 |
0.3250 USD |
19,585,941.9133 XLM |
0.2938 USD |
0.2798 USD |
0.3620 USD |
0.3287 USD |
| 2021-01-29 |
0.2995 USD |
42,464,942.2723 XLM |
0.2932 USD |
0.2871 USD |
0.3820 USD |
0.2946 USD |
| 2021-01-28 |
0.2932 USD |
9,326,463.3215 XLM |
0.2382 USD |
0.2329 USD |
0.3036 USD |
0.2933 USD |
| 2021-01-27 |
0.2388 USD |
3,575,542.0557 XLM |
0.2614 USD |
0.2310 USD |
0.2619 USD |
0.2387 USD |
| 2021-01-26 |
0.2616 USD |
3,580,797.0572 XLM |
0.2608 USD |
0.2490 USD |
0.2648 USD |
0.2615 USD |
| 2021-01-25 |
0.2634 USD |
2,016,759.4945 XLM |
0.2723 USD |
0.2601 USD |
0.2777 USD |
0.2606 USD |
| 2021-01-24 |
0.2717 USD |
1,844,789.5165 XLM |
0.2691 USD |
0.2632 USD |
0.2834 USD |
0.2716 USD |
| 2021-01-23 |
0.2685 USD |
1,121,170.5078 XLM |
0.2702 USD |
0.2632 USD |
0.2796 USD |
0.2686 USD |
| 2021-01-22 |
0.2706 USD |
5,269,201.3919 XLM |
0.2518 USD |
0.2280 USD |
0.2810 USD |
0.2707 USD |
| 2021-01-21 |
0.2562 USD |
5,487,585.7374 XLM |
0.2938 USD |
0.2437 USD |
0.2938 USD |
0.2514 USD |
| 2021-01-20 |
0.2942 USD |
3,648,347.8868 XLM |
0.2980 USD |
0.2744 USD |
0.3016 USD |
0.2937 USD |
| 2021-01-19 |
0.3028 USD |
9,546,600.0856 XLM |
0.3059 USD |
0.2913 USD |
0.3210 USD |
0.2981 USD |
| 2021-01-18 |
0.3039 USD |
2,889,169.4785 XLM |
0.3049 USD |
0.2934 USD |
0.3087 USD |
0.3057 USD |
| 2021-01-17 |
0.3064 USD |
5,199,458.3896 XLM |
0.2909 USD |
0.2868 USD |
0.3194 USD |
0.3037 USD |
| 2021-01-16 |
0.2932 USD |
5,487,701.7212 XLM |
0.2849 USD |
0.2774 USD |
0.3112 USD |
0.2913 USD |
| 2021-01-15 |
0.2839 USD |
8,763,845.7766 XLM |
0.3038 USD |
0.2607 USD |
0.3129 USD |
0.2841 USD |
| 2021-01-14 |
0.3004 USD |
16,316,209.7932 XLM |
0.3038 USD |
0.2877 USD |
0.3238 USD |
0.3034 USD |
| 2021-01-13 |
0.3022 USD |
8,942,811.8018 XLM |
0.2794 USD |
0.2714 USD |
0.3116 USD |
0.3031 USD |
| 2021-01-12 |
0.2777 USD |
18,511,745.9475 XLM |
0.2717 USD |
0.2550 USD |
0.3113 USD |
0.2803 USD |
| 2021-01-11 |
0.2637 USD |
33,595,122.8850 XLM |
0.2849 USD |
0.2123 USD |
0.2853 USD |
0.2713 USD |