Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
0.2828 USD |
5,059,638.8839 XLM |
0.2881 USD |
0.2769 USD |
0.2890 USD |
0.2797 USD |
| 2021-12-23 |
0.2759 USD |
6,358,936.8990 XLM |
0.2677 USD |
0.2651 USD |
0.2900 USD |
0.2889 USD |
| 2021-12-22 |
0.2686 USD |
10,934,682.2116 XLM |
0.2678 USD |
0.2671 USD |
0.2775 USD |
0.2677 USD |
| 2021-12-21 |
0.2626 USD |
9,011,213.6858 XLM |
0.2587 USD |
0.2532 USD |
0.2688 USD |
0.2687 USD |
| 2021-12-20 |
0.2631 USD |
10,016,610.0425 XLM |
0.2538 USD |
0.2514 USD |
0.2742 USD |
0.2571 USD |
| 2021-12-19 |
0.2610 USD |
4,711,338.8966 XLM |
0.2559 USD |
0.2522 USD |
0.2671 USD |
0.2560 USD |
| 2021-12-18 |
0.2559 USD |
7,418,210.2575 XLM |
0.2545 USD |
0.2510 USD |
0.2667 USD |
0.2558 USD |
| 2021-12-17 |
0.2549 USD |
4,687,683.9621 XLM |
0.2561 USD |
0.2462 USD |
0.2626 USD |
0.2526 USD |
| 2021-12-16 |
0.2680 USD |
3,536,147.5847 XLM |
0.2731 USD |
0.2564 USD |
0.2747 USD |
0.2575 USD |
| 2021-12-15 |
0.2593 USD |
4,076,171.7483 XLM |
0.2677 USD |
0.2469 USD |
0.2735 USD |
0.2706 USD |
| 2021-12-14 |
0.2600 USD |
5,912,372.4555 XLM |
0.2534 USD |
0.2480 USD |
0.2712 USD |
0.2666 USD |
| 2021-12-13 |
0.2593 USD |
4,016,264.6548 XLM |
0.2759 USD |
0.2518 USD |
0.2769 USD |
0.2554 USD |
| 2021-12-12 |
0.2730 USD |
2,706,758.3495 XLM |
0.2747 USD |
0.2670 USD |
0.2821 USD |
0.2778 USD |
| 2021-12-11 |
0.2726 USD |
3,681,598.5247 XLM |
0.2612 USD |
0.2571 USD |
0.2802 USD |
0.2724 USD |
| 2021-12-10 |
0.2690 USD |
9,082,033.7378 XLM |
0.2735 USD |
0.2641 USD |
0.2811 USD |
0.2693 USD |
| 2021-12-09 |
0.2903 USD |
8,050,547.8067 XLM |
0.3065 USD |
0.2764 USD |
0.3066 USD |
0.2781 USD |
| 2021-12-08 |
0.3021 USD |
5,389,487.2267 XLM |
0.2876 USD |
0.2842 USD |
0.3077 USD |
0.3008 USD |
| 2021-12-07 |
0.2914 USD |
4,970,030.4864 XLM |
0.2949 USD |
0.2835 USD |
0.3003 USD |
0.2858 USD |
| 2021-12-06 |
0.2681 USD |
22,896,581.7549 XLM |
0.2824 USD |
0.2481 USD |
0.2974 USD |
0.2971 USD |
| 2021-12-05 |
0.2766 USD |
18,847,025.3192 XLM |
0.2917 USD |
0.2598 USD |
0.2950 USD |
0.2827 USD |
| 2021-12-04 |
0.2892 USD |
39,681,019.7550 XLM |
0.3259 USD |
0.2216 USD |
0.3262 USD |
0.2904 USD |
| 2021-12-03 |
0.3463 USD |
8,611,023.6110 XLM |
0.3400 USD |
0.3206 USD |
0.3650 USD |
0.3290 USD |
| 2021-12-02 |
0.3286 USD |
5,911,313.5809 XLM |
0.3279 USD |
0.3182 USD |
0.3394 USD |
0.3387 USD |
| 2021-12-01 |
0.3286 USD |
3,262,762.4600 XLM |
0.3355 USD |
0.3259 USD |
0.3453 USD |
0.3284 USD |
| 2021-11-30 |
0.3389 USD |
5,009,398.3615 XLM |
0.3286 USD |
0.3284 USD |
0.3520 USD |
0.3390 USD |
| 2021-11-29 |
0.3276 USD |
7,642,698.6373 XLM |
0.3241 USD |
0.3227 USD |
0.3341 USD |
0.3276 USD |
| 2021-11-28 |
0.3146 USD |
4,006,813.2429 XLM |
0.3258 USD |
0.3010 USD |
0.3268 USD |
0.3204 USD |
| 2021-11-27 |
0.3267 USD |
3,587,794.3268 XLM |
0.3295 USD |
0.3210 USD |
0.3351 USD |
0.3240 USD |
| 2021-11-26 |
0.3242 USD |
11,392,365.3540 XLM |
0.3423 USD |
0.3069 USD |
0.3501 USD |
0.3293 USD |
| 2021-11-25 |
0.3391 USD |
3,293,831.4925 XLM |
0.3278 USD |
0.3260 USD |
0.3477 USD |
0.3431 USD |
| 2021-11-24 |
0.3326 USD |
3,759,383.7114 XLM |
0.3411 USD |
0.3212 USD |
0.3416 USD |
0.3275 USD |
| 2021-11-23 |
0.3349 USD |
2,883,734.4163 XLM |
0.3362 USD |
0.3278 USD |
0.3396 USD |
0.3386 USD |
| 2021-11-22 |
0.3451 USD |
5,091,016.9442 XLM |
0.3440 USD |
0.3322 USD |
0.3564 USD |
0.3388 USD |
| 2021-11-21 |
0.3430 USD |
3,199,615.5734 XLM |
0.3491 USD |
0.3382 USD |
0.3491 USD |
0.3452 USD |
| 2021-11-20 |
0.3487 USD |
2,184,192.9765 XLM |
0.3541 USD |
0.3375 USD |
0.3590 USD |
0.3488 USD |
| 2021-11-19 |
0.3421 USD |
4,002,337.5294 XLM |
0.3277 USD |
0.3259 USD |
0.3558 USD |
0.3546 USD |
| 2021-11-18 |
0.3333 USD |
7,797,404.7735 XLM |
0.3467 USD |
0.3131 USD |
0.3559 USD |
0.3255 USD |
| 2021-11-17 |
0.3418 USD |
4,514,158.4121 XLM |
0.3432 USD |
0.3327 USD |
0.3496 USD |
0.3441 USD |
| 2021-11-16 |
0.3512 USD |
9,443,986.8823 XLM |
0.3766 USD |
0.3293 USD |
0.3768 USD |
0.3467 USD |
| 2021-11-15 |
0.3850 USD |
2,943,124.3848 XLM |
0.3771 USD |
0.3740 USD |
0.3937 USD |
0.3780 USD |
| 2021-11-14 |
0.3758 USD |
1,476,879.7554 XLM |
0.3783 USD |
0.3674 USD |
0.3821 USD |
0.3759 USD |
| 2021-11-13 |
0.3778 USD |
1,578,668.0809 XLM |
0.3807 USD |
0.3709 USD |
0.3823 USD |
0.3776 USD |
| 2021-11-12 |
0.3770 USD |
4,442,686.6188 XLM |
0.3900 USD |
0.3648 USD |
0.3936 USD |
0.3789 USD |
| 2021-11-11 |
0.3877 USD |
5,468,548.5613 XLM |
0.3828 USD |
0.3758 USD |
0.4030 USD |
0.3922 USD |
| 2021-11-10 |
0.4038 USD |
17,947,851.0824 XLM |
0.4130 USD |
0.3639 USD |
0.4408 USD |
0.3806 USD |
| 2021-11-09 |
0.3897 USD |
8,072,255.2185 XLM |
0.3780 USD |
0.3736 USD |
0.4141 USD |
0.4114 USD |
| 2021-11-08 |
0.3716 USD |
4,483,786.3866 XLM |
0.3634 USD |
0.3629 USD |
0.3758 USD |
0.3751 USD |
| 2021-11-07 |
0.3620 USD |
1,692,113.8290 XLM |
0.3585 USD |
0.3570 USD |
0.3658 USD |
0.3632 USD |
| 2021-11-06 |
0.3560 USD |
1,610,836.5677 XLM |
0.3592 USD |
0.3503 USD |
0.3645 USD |
0.3574 USD |
| 2021-11-05 |
0.3667 USD |
2,429,840.8528 XLM |
0.3685 USD |
0.3588 USD |
0.3736 USD |
0.3596 USD |