Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
0.3817 USD |
3,446,002.7938 XLM |
0.3659 USD |
0.3632 USD |
0.3820 USD |
0.3817 USD |
| 2021-11-01 |
0.3659 USD |
3,937,369.6046 XLM |
0.3730 USD |
0.3578 USD |
0.3755 USD |
0.3654 USD |
| 2021-10-31 |
0.3720 USD |
6,983,313.5897 XLM |
0.3589 USD |
0.3574 USD |
0.3906 USD |
0.3724 USD |
| 2021-10-30 |
0.3598 USD |
2,513,118.6809 XLM |
0.3622 USD |
0.3515 USD |
0.3655 USD |
0.3559 USD |
| 2021-10-29 |
0.3514 USD |
3,428,734.6394 XLM |
0.3429 USD |
0.3407 USD |
0.3635 USD |
0.3582 USD |
| 2021-10-28 |
0.3400 USD |
6,952,623.2277 XLM |
0.3305 USD |
0.3256 USD |
0.3484 USD |
0.3419 USD |
| 2021-10-27 |
0.3366 USD |
13,732,642.0828 XLM |
0.3726 USD |
0.3101 USD |
0.3751 USD |
0.3328 USD |
| 2021-10-26 |
0.3729 USD |
4,066,511.7421 XLM |
0.3882 USD |
0.3683 USD |
0.3882 USD |
0.3730 USD |
| 2021-10-25 |
0.3813 USD |
2,481,793.2260 XLM |
0.3722 USD |
0.3711 USD |
0.3835 USD |
0.3797 USD |
| 2021-10-24 |
0.3785 USD |
3,181,372.6537 XLM |
0.3784 USD |
0.3663 USD |
0.3866 USD |
0.3721 USD |
| 2021-10-23 |
0.3736 USD |
3,318,418.7962 XLM |
0.3721 USD |
0.3682 USD |
0.3777 USD |
0.3755 USD |
| 2021-10-22 |
0.3736 USD |
2,585,826.1207 XLM |
0.3730 USD |
0.3656 USD |
0.3805 USD |
0.3722 USD |
| 2021-10-21 |
0.3755 USD |
4,931,251.0740 XLM |
0.3917 USD |
0.3709 USD |
0.3980 USD |
0.3754 USD |
| 2021-10-20 |
0.3796 USD |
5,801,743.7085 XLM |
0.3736 USD |
0.3681 USD |
0.3923 USD |
0.3880 USD |
| 2021-10-19 |
0.3736 USD |
6,965,427.4790 XLM |
0.3798 USD |
0.3665 USD |
0.3838 USD |
0.3735 USD |
| 2021-10-18 |
0.3856 USD |
7,315,757.6452 XLM |
0.3827 USD |
0.3763 USD |
0.3952 USD |
0.3801 USD |
| 2021-10-17 |
0.3830 USD |
9,306,589.3561 XLM |
0.3965 USD |
0.3644 USD |
0.4034 USD |
0.3832 USD |
| 2021-10-16 |
0.4028 USD |
13,851,684.9627 XLM |
0.3621 USD |
0.3619 USD |
0.4202 USD |
0.4022 USD |
| 2021-10-15 |
0.3615 USD |
9,525,479.1627 XLM |
0.3699 USD |
0.3508 USD |
0.3730 USD |
0.3619 USD |
| 2021-10-14 |
0.3726 USD |
5,131,506.1953 XLM |
0.3688 USD |
0.3640 USD |
0.3825 USD |
0.3689 USD |
| 2021-10-13 |
0.3471 USD |
4,246,466.5543 XLM |
0.3326 USD |
0.3308 USD |
0.3655 USD |
0.3621 USD |
| 2021-10-12 |
0.3301 USD |
6,471,992.0855 XLM |
0.3444 USD |
0.3200 USD |
0.3448 USD |
0.3345 USD |
| 2021-10-11 |
0.3413 USD |
6,998,670.1517 XLM |
0.3310 USD |
0.3247 USD |
0.3572 USD |
0.3420 USD |
| 2021-10-10 |
0.3493 USD |
12,214,989.4436 XLM |
0.3534 USD |
0.3326 USD |
0.3580 USD |
0.3327 USD |
| 2021-10-09 |
0.3530 USD |
7,500,232.5996 XLM |
0.3363 USD |
0.3329 USD |
0.3676 USD |
0.3534 USD |
| 2021-10-08 |
0.3413 USD |
7,117,782.8461 XLM |
0.3443 USD |
0.3317 USD |
0.3499 USD |
0.3363 USD |
| 2021-10-07 |
0.3553 USD |
13,936,778.0583 XLM |
0.3587 USD |
0.3423 USD |
0.3700 USD |
0.3425 USD |
| 2021-10-06 |
0.3280 USD |
11,091,697.3110 XLM |
0.3195 USD |
0.3061 USD |
0.3615 USD |
0.3615 USD |
| 2021-10-05 |
0.3145 USD |
7,125,551.3210 XLM |
0.3103 USD |
0.3082 USD |
0.3202 USD |
0.3191 USD |
| 2021-10-04 |
0.3043 USD |
5,562,953.4599 XLM |
0.3144 USD |
0.2961 USD |
0.3154 USD |
0.3100 USD |
| 2021-10-03 |
0.3166 USD |
6,710,051.6032 XLM |
0.3167 USD |
0.3107 USD |
0.3228 USD |
0.3142 USD |
| 2021-10-02 |
0.3164 USD |
9,172,346.7921 XLM |
0.3005 USD |
0.2927 USD |
0.3265 USD |
0.3164 USD |
| 2021-10-01 |
0.2914 USD |
4,702,549.5454 XLM |
0.2787 USD |
0.2756 USD |
0.3001 USD |
0.2981 USD |
| 2021-09-30 |
0.2761 USD |
5,087,584.5131 XLM |
0.2700 USD |
0.2686 USD |
0.2807 USD |
0.2774 USD |
| 2021-09-29 |
0.2686 USD |
5,013,542.1973 XLM |
0.2569 USD |
0.2551 USD |
0.2794 USD |
0.2663 USD |
| 2021-09-28 |
0.2636 USD |
4,726,346.1320 XLM |
0.2652 USD |
0.2569 USD |
0.2708 USD |
0.2590 USD |
| 2021-09-27 |
0.2752 USD |
2,685,931.7234 XLM |
0.2746 USD |
0.2683 USD |
0.2831 USD |
0.2713 USD |
| 2021-09-26 |
0.2735 USD |
4,364,541.7730 XLM |
0.2771 USD |
0.2613 USD |
0.2829 USD |
0.2746 USD |
| 2021-09-25 |
0.2783 USD |
2,471,029.0261 XLM |
0.2812 USD |
0.2708 USD |
0.2856 USD |
0.2767 USD |
| 2021-09-24 |
0.2847 USD |
10,056,977.1402 XLM |
0.3027 USD |
0.2692 USD |
0.3055 USD |
0.2801 USD |
| 2021-09-23 |
0.2976 USD |
4,060,899.7663 XLM |
0.2924 USD |
0.2889 USD |
0.3027 USD |
0.3021 USD |
| 2021-09-22 |
0.2746 USD |
8,035,086.6577 XLM |
0.2663 USD |
0.2608 USD |
0.2930 USD |
0.2915 USD |
| 2021-09-21 |
0.2781 USD |
20,371,746.0358 XLM |
0.2822 USD |
0.2608 USD |
0.2874 USD |
0.2650 USD |
| 2021-09-20 |
0.2862 USD |
27,145,816.4664 XLM |
0.3134 USD |
0.2703 USD |
0.3147 USD |
0.2842 USD |
| 2021-09-19 |
0.3110 USD |
4,144,239.2583 XLM |
0.3223 USD |
0.3104 USD |
0.3247 USD |
0.3123 USD |
| 2021-09-18 |
0.3226 USD |
4,139,199.1541 XLM |
0.3196 USD |
0.3153 USD |
0.3277 USD |
0.3224 USD |
| 2021-09-17 |
0.3222 USD |
7,424,300.4171 XLM |
0.3308 USD |
0.3150 USD |
0.3327 USD |
0.3203 USD |
| 2021-09-16 |
0.3344 USD |
11,724,320.1429 XLM |
0.3409 USD |
0.3238 USD |
0.3421 USD |
0.3292 USD |
| 2021-09-15 |
0.3364 USD |
6,680,930.1945 XLM |
0.3315 USD |
0.3277 USD |
0.3405 USD |
0.3392 USD |
| 2021-09-14 |
0.3228 USD |
4,583,822.4381 XLM |
0.3183 USD |
0.3166 USD |
0.3297 USD |
0.3288 USD |