Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.1081 USD |
2,814,308.0148 XLM |
0.1113 USD |
0.1042 USD |
0.1115 USD |
0.1082 USD |
| 2022-07-04 |
0.1094 USD |
3,689,331.3971 XLM |
0.1090 USD |
0.1065 USD |
0.1109 USD |
0.1102 USD |
| 2022-07-03 |
0.1074 USD |
872,510.9082 XLM |
0.1087 USD |
0.1059 USD |
0.1112 USD |
0.1092 USD |
| 2022-07-02 |
0.1077 USD |
31,553,350.4734 XLM |
0.1100 USD |
0.1052 USD |
0.1110 USD |
0.1087 USD |
| 2022-07-01 |
0.1109 USD |
2,227,631.9059 XLM |
0.1122 USD |
0.1078 USD |
0.1151 USD |
0.1114 USD |
| 2022-06-30 |
0.1056 USD |
4,039,261.9595 XLM |
0.1101 USD |
0.1031 USD |
0.1101 USD |
0.1093 USD |
| 2022-06-29 |
0.1112 USD |
2,128,363.9095 XLM |
0.1142 USD |
0.1071 USD |
0.1156 USD |
0.1091 USD |
| 2022-06-28 |
0.1176 USD |
1,738,303.2592 XLM |
0.1189 USD |
0.1139 USD |
0.1211 USD |
0.1144 USD |
| 2022-06-27 |
0.1205 USD |
2,671,452.7152 XLM |
0.1203 USD |
0.1167 USD |
0.1242 USD |
0.1198 USD |
| 2022-06-26 |
0.1254 USD |
1,467,653.7836 XLM |
0.1268 USD |
0.1208 USD |
0.1281 USD |
0.1212 USD |
| 2022-06-25 |
0.1250 USD |
1,565,188.0848 XLM |
0.1278 USD |
0.1225 USD |
0.1301 USD |
0.1271 USD |
| 2022-06-24 |
0.1256 USD |
4,943,474.1339 XLM |
0.1177 USD |
0.1177 USD |
0.1300 USD |
0.1289 USD |
| 2022-06-23 |
0.1162 USD |
4,362,108.5213 XLM |
0.1129 USD |
0.1126 USD |
0.1190 USD |
0.1162 USD |
| 2022-06-22 |
0.1132 USD |
4,400,332.9325 XLM |
0.1144 USD |
0.1092 USD |
0.1162 USD |
0.1140 USD |
| 2022-06-21 |
0.1153 USD |
5,889,672.2143 XLM |
0.1128 USD |
0.1115 USD |
0.1192 USD |
0.1154 USD |
| 2022-06-20 |
0.1144 USD |
6,031,409.4774 XLM |
0.1147 USD |
0.1101 USD |
0.1177 USD |
0.1116 USD |
| 2022-06-19 |
0.1145 USD |
11,567,605.2936 XLM |
0.1079 USD |
0.1042 USD |
0.1165 USD |
0.1147 USD |
| 2022-06-18 |
0.1064 USD |
5,950,783.8805 XLM |
0.1114 USD |
0.1002 USD |
0.1132 USD |
0.1067 USD |
| 2022-06-17 |
0.1123 USD |
9,334,006.0537 XLM |
0.1092 USD |
0.1072 USD |
0.1162 USD |
0.1120 USD |
| 2022-06-16 |
0.1130 USD |
6,352,202.3156 XLM |
0.1214 USD |
0.1080 USD |
0.1231 USD |
0.1080 USD |
| 2022-06-15 |
0.1115 USD |
8,927,570.8975 XLM |
0.1129 USD |
0.1040 USD |
0.1223 USD |
0.1187 USD |
| 2022-06-14 |
0.1101 USD |
6,616,764.3132 XLM |
0.1069 USD |
0.1001 USD |
0.1154 USD |
0.1096 USD |
| 2022-06-13 |
0.1098 USD |
16,498,717.1376 XLM |
0.1191 USD |
0.1037 USD |
0.1194 USD |
0.1079 USD |
| 2022-06-12 |
0.1217 USD |
5,054,107.4790 XLM |
0.1255 USD |
0.1175 USD |
0.1269 USD |
0.1213 USD |
| 2022-06-11 |
0.1279 USD |
5,790,857.6286 XLM |
0.1329 USD |
0.1226 USD |
0.1357 USD |
0.1271 USD |
| 2022-06-10 |
0.1350 USD |
4,360,783.1718 XLM |
0.1399 USD |
0.1316 USD |
0.1412 USD |
0.1349 USD |
| 2022-06-09 |
0.1405 USD |
1,204,742.3657 XLM |
0.1399 USD |
0.1384 USD |
0.1426 USD |
0.1389 USD |
| 2022-06-08 |
0.1398 USD |
3,474,728.5801 XLM |
0.1404 USD |
0.1362 USD |
0.1439 USD |
0.1406 USD |
| 2022-06-07 |
0.1392 USD |
6,291,915.8597 XLM |
0.1452 USD |
0.1344 USD |
0.1454 USD |
0.1411 USD |
| 2022-06-06 |
0.1462 USD |
2,378,199.2978 XLM |
0.1436 USD |
0.1423 USD |
0.1507 USD |
0.1449 USD |
| 2022-06-05 |
0.1449 USD |
3,656,050.8391 XLM |
0.1435 USD |
0.1411 USD |
0.1478 USD |
0.1438 USD |
| 2022-06-04 |
0.1443 USD |
5,648,114.8689 XLM |
0.1465 USD |
0.1407 USD |
0.1477 USD |
0.1439 USD |
| 2022-06-03 |
0.1459 USD |
6,108,888.8833 XLM |
0.1432 USD |
0.1397 USD |
0.1510 USD |
0.1455 USD |
| 2022-06-02 |
0.1412 USD |
2,981,263.6501 XLM |
0.1370 USD |
0.1353 USD |
0.1419 USD |
0.1417 USD |
| 2022-06-01 |
0.1375 USD |
6,337,827.4820 XLM |
0.1508 USD |
0.1330 USD |
0.1508 USD |
0.1370 USD |
| 2022-05-31 |
0.1484 USD |
8,051,726.0054 XLM |
0.1435 USD |
0.1411 USD |
0.1539 USD |
0.1506 USD |
| 2022-05-30 |
0.1429 USD |
5,310,095.9422 XLM |
0.1312 USD |
0.1310 USD |
0.1434 USD |
0.1430 USD |
| 2022-05-29 |
0.1266 USD |
3,993,105.0998 XLM |
0.1228 USD |
0.1217 USD |
0.1315 USD |
0.1299 USD |
| 2022-05-28 |
0.1219 USD |
1,937,202.4215 XLM |
0.1204 USD |
0.1195 USD |
0.1238 USD |
0.1215 USD |
| 2022-05-27 |
0.1211 USD |
2,700,951.2296 XLM |
0.1242 USD |
0.1185 USD |
0.1248 USD |
0.1198 USD |
| 2022-05-26 |
0.1256 USD |
2,796,475.3247 XLM |
0.1322 USD |
0.1206 USD |
0.1338 USD |
0.1254 USD |
| 2022-05-25 |
0.1331 USD |
2,174,860.4521 XLM |
0.1330 USD |
0.1283 USD |
0.1346 USD |
0.1331 USD |
| 2022-05-24 |
0.1288 USD |
2,492,870.8713 XLM |
0.1286 USD |
0.1244 USD |
0.1320 USD |
0.1314 USD |
| 2022-05-23 |
0.1345 USD |
3,199,779.2471 XLM |
0.1354 USD |
0.1303 USD |
0.1384 USD |
0.1328 USD |
| 2022-05-22 |
0.1332 USD |
3,113,383.9355 XLM |
0.1306 USD |
0.1300 USD |
0.1363 USD |
0.1351 USD |
| 2022-05-21 |
0.1292 USD |
3,828,975.5677 XLM |
0.1265 USD |
0.1235 USD |
0.1312 USD |
0.1291 USD |
| 2022-05-20 |
0.1265 USD |
3,784,497.6144 XLM |
0.1307 USD |
0.1245 USD |
0.1341 USD |
0.1267 USD |
| 2022-05-19 |
0.1282 USD |
5,270,418.2235 XLM |
0.1276 USD |
0.1230 USD |
0.1339 USD |
0.1287 USD |
| 2022-05-18 |
0.1325 USD |
4,942,170.1117 XLM |
0.1419 USD |
0.1296 USD |
0.1433 USD |
0.1325 USD |
| 2022-05-17 |
0.1381 USD |
3,289,533.0107 XLM |
0.1364 USD |
0.1335 USD |
0.1416 USD |
0.1400 USD |