Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-25 |
0.0554 USD |
2,597,142.6220 XLM |
0.0532 USD |
0.0522 USD |
0.0600 USD |
0.0577 USD |
| 2019-09-24 |
0.0583 USD |
6,127,248.6201 XLM |
0.0634 USD |
0.0516 USD |
0.0649 USD |
0.0531 USD |
| 2019-09-23 |
0.0660 USD |
1,901,362.1559 XLM |
0.0686 USD |
0.0634 USD |
0.0694 USD |
0.0634 USD |
| 2019-09-22 |
0.0689 USD |
1,871,562.6463 XLM |
0.0697 USD |
0.0670 USD |
0.0701 USD |
0.0682 USD |
| 2019-09-21 |
0.0714 USD |
1,246,327.9420 XLM |
0.0726 USD |
0.0697 USD |
0.0740 USD |
0.0702 USD |
| 2019-09-20 |
0.0770 USD |
4,683,311.9908 XLM |
0.0812 USD |
0.0709 USD |
0.0813 USD |
0.0727 USD |
| 2019-09-19 |
0.0821 USD |
6,893,922.7517 XLM |
0.0832 USD |
0.0745 USD |
0.0889 USD |
0.0810 USD |
| 2019-09-18 |
0.0740 USD |
6,560,058.8463 XLM |
0.0645 USD |
0.0645 USD |
0.0899 USD |
0.0835 USD |
| 2019-09-17 |
0.0612 USD |
1,210,493.1427 XLM |
0.0587 USD |
0.0583 USD |
0.0669 USD |
0.0637 USD |
| 2019-09-16 |
0.0586 USD |
212,125.8559 XLM |
0.0586 USD |
0.0581 USD |
0.0593 USD |
0.0587 USD |
| 2019-09-15 |
0.0588 USD |
231,496.3607 XLM |
0.0594 USD |
0.0581 USD |
0.0595 USD |
0.0583 USD |
| 2019-09-14 |
0.0586 USD |
704,605.9939 XLM |
0.0578 USD |
0.0570 USD |
0.0597 USD |
0.0594 USD |
| 2019-09-13 |
0.0579 USD |
213,871.9125 XLM |
0.0580 USD |
0.0576 USD |
0.0588 USD |
0.0577 USD |
| 2019-09-12 |
0.0586 USD |
119,903.2448 XLM |
0.0589 USD |
0.0579 USD |
0.0590 USD |
0.0583 USD |
| 2019-09-11 |
0.0594 USD |
144,136.9948 XLM |
0.0598 USD |
0.0583 USD |
0.0599 USD |
0.0589 USD |
| 2019-09-10 |
0.0604 USD |
128,694.9642 XLM |
0.0613 USD |
0.0594 USD |
0.0613 USD |
0.0596 USD |
| 2019-09-09 |
0.0610 USD |
154,966.7694 XLM |
0.0614 USD |
0.0597 USD |
0.0620 USD |
0.0605 USD |
| 2019-09-08 |
0.0617 USD |
263,542.7211 XLM |
0.0618 USD |
0.0606 USD |
0.0619 USD |
0.0616 USD |
| 2019-09-07 |
0.0596 USD |
257,836.3533 XLM |
0.0583 USD |
0.0583 USD |
0.0617 USD |
0.0609 USD |
| 2019-09-06 |
0.0591 USD |
926,146.2319 XLM |
0.0600 USD |
0.0577 USD |
0.0610 USD |
0.0582 USD |
| 2019-09-05 |
0.0610 USD |
528,132.5702 XLM |
0.0617 USD |
0.0600 USD |
0.0621 USD |
0.0602 USD |
| 2019-09-04 |
0.0621 USD |
314,712.1174 XLM |
0.0627 USD |
0.0614 USD |
0.0630 USD |
0.0614 USD |
| 2019-09-03 |
0.0634 USD |
868,925.4503 XLM |
0.0636 USD |
0.0625 USD |
0.0641 USD |
0.0631 USD |
| 2019-09-02 |
0.0626 USD |
331,820.8957 XLM |
0.0621 USD |
0.0612 USD |
0.0643 USD |
0.0630 USD |
| 2019-09-01 |
0.0622 USD |
216,212.8995 XLM |
0.0622 USD |
0.0614 USD |
0.0627 USD |
0.0622 USD |
| 2019-08-31 |
0.0619 USD |
78,569.8781 XLM |
0.0619 USD |
0.0610 USD |
0.0628 USD |
0.0620 USD |
| 2019-08-30 |
0.0623 USD |
251,231.2773 XLM |
0.0622 USD |
0.0614 USD |
0.0638 USD |
0.0625 USD |
| 2019-08-29 |
0.0628 USD |
2,301,402.7470 XLM |
0.0637 USD |
0.0603 USD |
0.0637 USD |
0.0620 USD |
| 2019-08-28 |
0.0662 USD |
523,121.2802 XLM |
0.0682 USD |
0.0632 USD |
0.0683 USD |
0.0642 USD |
| 2019-08-27 |
0.0687 USD |
400,056.9681 XLM |
0.0698 USD |
0.0674 USD |
0.0698 USD |
0.0677 USD |
| 2019-08-26 |
0.0698 USD |
380,925.2894 XLM |
0.0702 USD |
0.0690 USD |
0.0713 USD |
0.0695 USD |
| 2019-08-25 |
0.0698 USD |
910,888.3501 XLM |
0.0702 USD |
0.0683 USD |
0.0724 USD |
0.0693 USD |
| 2019-08-24 |
0.0701 USD |
510,705.0342 XLM |
0.0699 USD |
0.0678 USD |
0.0709 USD |
0.0703 USD |
| 2019-08-23 |
0.0691 USD |
863,159.8395 XLM |
0.0685 USD |
0.0678 USD |
0.0697 USD |
0.0697 USD |
| 2019-08-22 |
0.0680 USD |
371,392.2678 XLM |
0.0670 USD |
0.0658 USD |
0.0694 USD |
0.0689 USD |
| 2019-08-21 |
0.0678 USD |
431,879.1313 XLM |
0.0688 USD |
0.0658 USD |
0.0689 USD |
0.0668 USD |
| 2019-08-20 |
0.0706 USD |
580,592.8779 XLM |
0.0724 USD |
0.0688 USD |
0.0724 USD |
0.0688 USD |
| 2019-08-19 |
0.0714 USD |
625,348.3183 XLM |
0.0706 USD |
0.0704 USD |
0.0721 USD |
0.0721 USD |
| 2019-08-18 |
0.0694 USD |
373,639.3556 XLM |
0.0679 USD |
0.0673 USD |
0.0716 USD |
0.0710 USD |
| 2019-08-17 |
0.0679 USD |
318,353.2652 XLM |
0.0682 USD |
0.0668 USD |
0.0695 USD |
0.0675 USD |
| 2019-08-16 |
0.0695 USD |
830,828.9859 XLM |
0.0700 USD |
0.0673 USD |
0.0709 USD |
0.0689 USD |
| 2019-08-15 |
0.0701 USD |
968,556.3966 XLM |
0.0698 USD |
0.0660 USD |
0.0711 USD |
0.0704 USD |
| 2019-08-14 |
0.0721 USD |
850,966.0620 XLM |
0.0747 USD |
0.0673 USD |
0.0747 USD |
0.0694 USD |
| 2019-08-13 |
0.0751 USD |
130,117.5382 XLM |
0.0757 USD |
0.0730 USD |
0.0759 USD |
0.0745 USD |
| 2019-08-12 |
0.0767 USD |
675,829.6357 XLM |
0.0776 USD |
0.0754 USD |
0.0776 USD |
0.0757 USD |
| 2019-08-11 |
0.0758 USD |
650,306.6804 XLM |
0.0734 USD |
0.0734 USD |
0.0802 USD |
0.0783 USD |
| 2019-08-10 |
0.0728 USD |
383,557.3826 XLM |
0.0721 USD |
0.0716 USD |
0.0747 USD |
0.0735 USD |
| 2019-08-09 |
0.0748 USD |
518,872.5130 XLM |
0.0774 USD |
0.0718 USD |
0.0774 USD |
0.0721 USD |
| 2019-08-08 |
0.0778 USD |
383,140.3414 XLM |
0.0782 USD |
0.0765 USD |
0.0787 USD |
0.0774 USD |
| 2019-08-07 |
0.0785 USD |
298,483.6824 XLM |
0.0786 USD |
0.0772 USD |
0.0795 USD |
0.0785 USD |