Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-10 |
0.2875 USD |
18,422,546.8302 XLM |
0.3116 USD |
0.2601 USD |
0.3250 USD |
0.2858 USD |
| 2021-01-09 |
0.3141 USD |
14,320,270.4273 XLM |
0.2970 USD |
0.2818 USD |
0.3295 USD |
0.3104 USD |
| 2021-01-08 |
0.2986 USD |
31,271,191.6115 XLM |
0.3130 USD |
0.2623 USD |
0.3309 USD |
0.2968 USD |
| 2021-01-07 |
0.3095 USD |
58,470,035.2290 XLM |
0.3450 USD |
0.2900 USD |
0.4200 USD |
0.3122 USD |
| 2021-01-06 |
0.3424 USD |
108,134,419.7401 XLM |
0.1935 USD |
0.1923 USD |
0.3890 USD |
0.3436 USD |
| 2021-01-05 |
0.1945 USD |
36,006,657.7521 XLM |
0.1637 USD |
0.1499 USD |
0.2099 USD |
0.1944 USD |
| 2021-01-04 |
0.1641 USD |
43,827,217.4078 XLM |
0.1364 USD |
0.1276 USD |
0.1670 USD |
0.1646 USD |
| 2021-01-03 |
0.1363 USD |
17,039,903.6799 XLM |
0.1275 USD |
0.1230 USD |
0.1390 USD |
0.1359 USD |
| 2021-01-02 |
0.1278 USD |
11,050,349.9607 XLM |
0.1322 USD |
0.1268 USD |
0.1345 USD |
0.1276 USD |
| 2021-01-01 |
0.1313 USD |
11,317,957.9893 XLM |
0.1277 USD |
0.1266 USD |
0.1398 USD |
0.1320 USD |
| 2020-12-31 |
0.1275 USD |
13,149,320.2383 XLM |
0.1318 USD |
0.1223 USD |
0.1326 USD |
0.1276 USD |
| 2020-12-30 |
0.1314 USD |
9,043,032.7435 XLM |
0.1382 USD |
0.1288 USD |
0.1394 USD |
0.1316 USD |
| 2020-12-29 |
0.1385 USD |
18,132,775.0620 XLM |
0.1443 USD |
0.1279 USD |
0.1488 USD |
0.1380 USD |
| 2020-12-28 |
0.1441 USD |
5,395,964.0904 XLM |
0.1452 USD |
0.1414 USD |
0.1541 USD |
0.1445 USD |
| 2020-12-27 |
0.1452 USD |
7,326,575.3114 XLM |
0.1464 USD |
0.1343 USD |
0.1552 USD |
0.1449 USD |
| 2020-12-26 |
0.1459 USD |
3,401,110.6753 XLM |
0.1520 USD |
0.1437 USD |
0.1554 USD |
0.1467 USD |
| 2020-12-25 |
0.1521 USD |
6,192,463.1933 XLM |
0.1590 USD |
0.1479 USD |
0.1669 USD |
0.1522 USD |
| 2020-12-24 |
0.1580 USD |
28,741,806.7203 XLM |
0.1261 USD |
0.1230 USD |
0.1668 USD |
0.1585 USD |
| 2020-12-23 |
0.1291 USD |
43,989,406.7631 XLM |
0.1618 USD |
0.1094 USD |
0.1618 USD |
0.1268 USD |
| 2020-12-22 |
0.1609 USD |
4,546,510.1707 XLM |
0.1656 USD |
0.1528 USD |
0.1697 USD |
0.1616 USD |
| 2020-12-21 |
0.1664 USD |
4,472,393.3526 XLM |
0.1758 USD |
0.1598 USD |
0.1799 USD |
0.1654 USD |
| 2020-12-20 |
0.1757 USD |
2,975,350.6248 XLM |
0.1813 USD |
0.1735 USD |
0.1821 USD |
0.1763 USD |
| 2020-12-19 |
0.1814 USD |
1,946,439.1621 XLM |
0.1853 USD |
0.1794 USD |
0.1878 USD |
0.1815 USD |
| 2020-12-18 |
0.1847 USD |
2,662,971.3149 XLM |
0.1865 USD |
0.1770 USD |
0.1894 USD |
0.1851 USD |
| 2020-12-17 |
0.1866 USD |
11,054,601.0369 XLM |
0.1931 USD |
0.1788 USD |
0.2083 USD |
0.1862 USD |
| 2020-12-16 |
0.1896 USD |
7,356,483.0964 XLM |
0.1660 USD |
0.1597 USD |
0.1945 USD |
0.1931 USD |
| 2020-12-15 |
0.1667 USD |
1,993,142.7920 XLM |
0.1711 USD |
0.1649 USD |
0.1766 USD |
0.1667 USD |
| 2020-12-14 |
0.1699 USD |
2,234,423.9272 XLM |
0.1761 USD |
0.1668 USD |
0.1785 USD |
0.1700 USD |
| 2020-12-13 |
0.1751 USD |
8,666,415.6150 XLM |
0.1596 USD |
0.1557 USD |
0.1799 USD |
0.1762 USD |
| 2020-12-12 |
0.1590 USD |
4,577,857.5845 XLM |
0.1505 USD |
0.1505 USD |
0.1653 USD |
0.1590 USD |
| 2020-12-11 |
0.1530 USD |
4,621,235.7036 XLM |
0.1609 USD |
0.1504 USD |
0.1648 USD |
0.1504 USD |
| 2020-12-10 |
0.1617 USD |
5,319,674.5656 XLM |
0.1723 USD |
0.1604 USD |
0.1776 USD |
0.1607 USD |
| 2020-12-09 |
0.1714 USD |
11,392,823.7838 XLM |
0.1524 USD |
0.1396 USD |
0.1750 USD |
0.1719 USD |
| 2020-12-08 |
0.1533 USD |
4,035,916.6073 XLM |
0.1683 USD |
0.1495 USD |
0.1686 USD |
0.1526 USD |
| 2020-12-07 |
0.1689 USD |
2,246,786.4531 XLM |
0.1765 USD |
0.1647 USD |
0.1765 USD |
0.1683 USD |
| 2020-12-06 |
0.1757 USD |
3,456,157.1975 XLM |
0.1718 USD |
0.1670 USD |
0.1800 USD |
0.1760 USD |
| 2020-12-05 |
0.1714 USD |
2,617,544.0021 XLM |
0.1617 USD |
0.1590 USD |
0.1761 USD |
0.1715 USD |
| 2020-12-04 |
0.1629 USD |
5,776,142.5529 XLM |
0.1840 USD |
0.1597 USD |
0.1887 USD |
0.1618 USD |
| 2020-12-03 |
0.1847 USD |
2,109,010.7921 XLM |
0.1851 USD |
0.1798 USD |
0.1901 USD |
0.1845 USD |
| 2020-12-02 |
0.1871 USD |
3,208,754.3963 XLM |
0.1840 USD |
0.1778 USD |
0.1884 USD |
0.1851 USD |
| 2020-12-01 |
0.1846 USD |
8,388,543.2775 XLM |
0.2029 USD |
0.1730 USD |
0.2044 USD |
0.1843 USD |
| 2020-11-30 |
0.2021 USD |
9,131,094.6958 XLM |
0.1944 USD |
0.1895 USD |
0.2066 USD |
0.2028 USD |
| 2020-11-29 |
0.1935 USD |
7,342,370.1645 XLM |
0.2003 USD |
0.1887 USD |
0.2030 USD |
0.1945 USD |
| 2020-11-28 |
0.1990 USD |
15,306,598.9035 XLM |
0.2079 USD |
0.1949 USD |
0.2209 USD |
0.2003 USD |
| 2020-11-27 |
0.2037 USD |
22,465,169.6183 XLM |
0.1693 USD |
0.1635 USD |
0.2085 USD |
0.2070 USD |
| 2020-11-26 |
0.1657 USD |
52,573,486.7292 XLM |
0.1929 USD |
0.1460 USD |
0.2049 USD |
0.1684 USD |
| 2020-11-25 |
0.1958 USD |
47,018,426.9821 XLM |
0.1952 USD |
0.1815 USD |
0.2314 USD |
0.1933 USD |
| 2020-11-24 |
0.1934 USD |
61,632,482.6101 XLM |
0.1324 USD |
0.1309 USD |
0.1982 USD |
0.1953 USD |