Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-03 |
0.0711 USD |
630,876.5397 XLM |
0.0710 USD |
0.0707 USD |
0.0723 USD |
0.0711 USD |
| 2020-10-02 |
0.0711 USD |
1,202,883.8477 XLM |
0.0729 USD |
0.0690 USD |
0.0740 USD |
0.0711 USD |
| 2020-10-01 |
0.0730 USD |
2,625,261.3731 XLM |
0.0753 USD |
0.0718 USD |
0.0765 USD |
0.0732 USD |
| 2020-09-30 |
0.0746 USD |
691,620.1231 XLM |
0.0741 USD |
0.0723 USD |
0.0753 USD |
0.0751 USD |
| 2020-09-29 |
0.0742 USD |
722,930.9042 XLM |
0.0732 USD |
0.0722 USD |
0.0752 USD |
0.0741 USD |
| 2020-09-28 |
0.0730 USD |
954,692.1360 XLM |
0.0738 USD |
0.0727 USD |
0.0760 USD |
0.0734 USD |
| 2020-09-27 |
0.0734 USD |
813,937.8608 XLM |
0.0739 USD |
0.0715 USD |
0.0746 USD |
0.0733 USD |
| 2020-09-26 |
0.0740 USD |
1,810,644.3755 XLM |
0.0757 USD |
0.0728 USD |
0.0765 USD |
0.0740 USD |
| 2020-09-25 |
0.0744 USD |
2,415,682.4591 XLM |
0.0704 USD |
0.0695 USD |
0.0755 USD |
0.0743 USD |
| 2020-09-24 |
0.0704 USD |
526,760.3139 XLM |
0.0673 USD |
0.0669 USD |
0.0709 USD |
0.0704 USD |
| 2020-09-23 |
0.0676 USD |
665,377.9273 XLM |
0.0720 USD |
0.0672 USD |
0.0722 USD |
0.0675 USD |
| 2020-09-22 |
0.0715 USD |
289,840.0206 XLM |
0.0700 USD |
0.0697 USD |
0.0723 USD |
0.0721 USD |
| 2020-09-21 |
0.0706 USD |
1,500,660.7765 XLM |
0.0776 USD |
0.0693 USD |
0.0776 USD |
0.0713 USD |
| 2020-09-20 |
0.0771 USD |
436,395.4583 XLM |
0.0787 USD |
0.0755 USD |
0.0787 USD |
0.0767 USD |
| 2020-09-19 |
0.0787 USD |
341,325.5892 XLM |
0.0781 USD |
0.0775 USD |
0.0794 USD |
0.0787 USD |
| 2020-09-18 |
0.0781 USD |
451,950.4940 XLM |
0.0808 USD |
0.0775 USD |
0.0808 USD |
0.0776 USD |
| 2020-09-17 |
0.0808 USD |
358,549.9910 XLM |
0.0812 USD |
0.0785 USD |
0.0822 USD |
0.0807 USD |
| 2020-09-16 |
0.0801 USD |
719,635.4247 XLM |
0.0768 USD |
0.0754 USD |
0.0814 USD |
0.0801 USD |
| 2020-09-15 |
0.0780 USD |
240,378.4577 XLM |
0.0800 USD |
0.0777 USD |
0.0816 USD |
0.0780 USD |
| 2020-09-14 |
0.0802 USD |
851,049.1367 XLM |
0.0795 USD |
0.0790 USD |
0.0822 USD |
0.0800 USD |
| 2020-09-13 |
0.0799 USD |
543,847.3701 XLM |
0.0834 USD |
0.0794 USD |
0.0846 USD |
0.0800 USD |
| 2020-09-12 |
0.0838 USD |
770,234.4272 XLM |
0.0837 USD |
0.0824 USD |
0.0846 USD |
0.0838 USD |
| 2020-09-11 |
0.0837 USD |
795,658.9153 XLM |
0.0818 USD |
0.0798 USD |
0.0842 USD |
0.0835 USD |
| 2020-09-10 |
0.0811 USD |
674,911.2707 XLM |
0.0789 USD |
0.0789 USD |
0.0833 USD |
0.0807 USD |
| 2020-09-09 |
0.0782 USD |
584,402.3599 XLM |
0.0776 USD |
0.0759 USD |
0.0798 USD |
0.0783 USD |
| 2020-09-08 |
0.0775 USD |
905,890.1484 XLM |
0.0790 USD |
0.0752 USD |
0.0794 USD |
0.0772 USD |
| 2020-09-07 |
0.0784 USD |
429,867.7049 XLM |
0.0777 USD |
0.0741 USD |
0.0792 USD |
0.0782 USD |
| 2020-09-06 |
0.0778 USD |
698,804.7375 XLM |
0.0753 USD |
0.0722 USD |
0.0789 USD |
0.0775 USD |
| 2020-09-05 |
0.0754 USD |
2,147,868.6858 XLM |
0.0810 USD |
0.0731 USD |
0.0829 USD |
0.0756 USD |
| 2020-09-04 |
0.0812 USD |
3,597,206.3811 XLM |
0.0780 USD |
0.0750 USD |
0.0826 USD |
0.0810 USD |
| 2020-09-03 |
0.0784 USD |
5,365,530.9614 XLM |
0.0929 USD |
0.0759 USD |
0.0929 USD |
0.0782 USD |
| 2020-09-02 |
0.0926 USD |
2,794,743.6337 XLM |
0.0990 USD |
0.0880 USD |
0.0996 USD |
0.0925 USD |
| 2020-09-01 |
0.0996 USD |
2,459,307.2923 XLM |
0.0963 USD |
0.0957 USD |
0.1012 USD |
0.0992 USD |
| 2020-08-31 |
0.0974 USD |
1,040,630.3761 XLM |
0.0985 USD |
0.0953 USD |
0.0992 USD |
0.0977 USD |
| 2020-08-30 |
0.0982 USD |
675,436.1779 XLM |
0.0966 USD |
0.0963 USD |
0.0985 USD |
0.0983 USD |
| 2020-08-29 |
0.0966 USD |
1,460,641.9117 XLM |
0.0956 USD |
0.0948 USD |
0.0977 USD |
0.0970 USD |
| 2020-08-28 |
0.0957 USD |
290,908.7856 XLM |
0.0942 USD |
0.0929 USD |
0.0967 USD |
0.0953 USD |
| 2020-08-27 |
0.0936 USD |
1,489,667.8183 XLM |
0.0982 USD |
0.0905 USD |
0.0988 USD |
0.0930 USD |
| 2020-08-26 |
0.0981 USD |
860,344.2181 XLM |
0.0974 USD |
0.0963 USD |
0.1006 USD |
0.0983 USD |
| 2020-08-25 |
0.0979 USD |
1,260,836.7242 XLM |
0.1033 USD |
0.0953 USD |
0.1033 USD |
0.0980 USD |
| 2020-08-24 |
0.1035 USD |
1,233,078.0260 XLM |
0.1028 USD |
0.1014 USD |
0.1067 USD |
0.1034 USD |
| 2020-08-23 |
0.1030 USD |
507,831.6698 XLM |
0.1023 USD |
0.0987 USD |
0.1026 USD |
0.1026 USD |
| 2020-08-22 |
0.1023 USD |
1,308,317.6108 XLM |
0.0994 USD |
0.0973 USD |
0.1025 USD |
0.1023 USD |
| 2020-08-21 |
0.0995 USD |
2,092,382.5424 XLM |
0.1076 USD |
0.0992 USD |
0.1092 USD |
0.0995 USD |
| 2020-08-20 |
0.1070 USD |
1,412,781.0143 XLM |
0.1026 USD |
0.1008 USD |
0.1074 USD |
0.1074 USD |
| 2020-08-19 |
0.1027 USD |
1,802,774.4346 XLM |
0.1086 USD |
0.0986 USD |
0.1086 USD |
0.1029 USD |
| 2020-08-18 |
0.1083 USD |
1,428,914.0361 XLM |
0.1141 USD |
0.1060 USD |
0.1168 USD |
0.1086 USD |
| 2020-08-17 |
0.1140 USD |
4,285,852.7101 XLM |
0.1156 USD |
0.1103 USD |
0.1196 USD |
0.1141 USD |
| 2020-08-16 |
0.1142 USD |
2,545,664.1205 XLM |
0.1068 USD |
0.1031 USD |
0.1160 USD |
0.1152 USD |
| 2020-08-15 |
0.1073 USD |
1,658,894.0287 XLM |
0.1055 USD |
0.1034 USD |
0.1092 USD |
0.1067 USD |