Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-14 |
0.1048 USD |
2,596,361.3777 XLM |
0.1012 USD |
0.1003 USD |
0.1072 USD |
0.1050 USD |
| 2020-08-13 |
0.1010 USD |
1,527,313.5599 XLM |
0.1014 USD |
0.0967 USD |
0.1024 USD |
0.1011 USD |
| 2020-08-12 |
0.1012 USD |
942,531.5101 XLM |
0.0996 USD |
0.0955 USD |
0.1023 USD |
0.1005 USD |
| 2020-08-11 |
0.1004 USD |
2,790,016.9876 XLM |
0.1063 USD |
0.0962 USD |
0.1084 USD |
0.1001 USD |
| 2020-08-10 |
0.1057 USD |
3,540,802.2765 XLM |
0.1053 USD |
0.1026 USD |
0.1072 USD |
0.1060 USD |
| 2020-08-09 |
0.1047 USD |
1,196,585.0457 XLM |
0.1027 USD |
0.1025 USD |
0.1070 USD |
0.1048 USD |
| 2020-08-08 |
0.1025 USD |
909,610.5022 XLM |
0.1022 USD |
0.1013 USD |
0.1042 USD |
0.1032 USD |
| 2020-08-07 |
0.1026 USD |
2,208,548.9533 XLM |
0.1061 USD |
0.0991 USD |
0.1079 USD |
0.1025 USD |
| 2020-08-06 |
0.1062 USD |
770,553.0446 XLM |
0.1075 USD |
0.1043 USD |
0.1081 USD |
0.1060 USD |
| 2020-08-05 |
0.1076 USD |
2,278,632.3635 XLM |
0.1105 USD |
0.1067 USD |
0.1113 USD |
0.1076 USD |
| 2020-08-04 |
0.1101 USD |
4,264,534.7274 XLM |
0.1050 USD |
0.1050 USD |
0.1114 USD |
0.1108 USD |
| 2020-08-03 |
0.1049 USD |
1,861,610.1800 XLM |
0.1020 USD |
0.1020 USD |
0.1091 USD |
0.1052 USD |
| 2020-08-02 |
0.1028 USD |
7,349,693.3776 XLM |
0.1079 USD |
0.0900 USD |
0.1159 USD |
0.1027 USD |
| 2020-08-01 |
0.1082 USD |
5,443,693.4134 XLM |
0.0972 USD |
0.0972 USD |
0.1088 USD |
0.1077 USD |
| 2020-07-31 |
0.0967 USD |
1,997,528.7661 XLM |
0.0965 USD |
0.0952 USD |
0.0973 USD |
0.0972 USD |
| 2020-07-30 |
0.0970 USD |
1,484,240.8934 XLM |
0.0948 USD |
0.0945 USD |
0.0980 USD |
0.0964 USD |
| 2020-07-29 |
0.0953 USD |
1,288,059.0363 XLM |
0.0975 USD |
0.0949 USD |
0.0996 USD |
0.0952 USD |
| 2020-07-28 |
0.0976 USD |
1,785,088.5267 XLM |
0.0942 USD |
0.0936 USD |
0.0985 USD |
0.0977 USD |
| 2020-07-27 |
0.0946 USD |
4,049,798.5631 XLM |
0.0994 USD |
0.0884 USD |
0.1004 USD |
0.0947 USD |
| 2020-07-26 |
0.0991 USD |
2,117,158.1839 XLM |
0.1008 USD |
0.0977 USD |
0.1058 USD |
0.0994 USD |
| 2020-07-25 |
0.1007 USD |
1,173,979.5555 XLM |
0.0963 USD |
0.0955 USD |
0.1012 USD |
0.1008 USD |
| 2020-07-24 |
0.0957 USD |
766,648.4943 XLM |
0.0984 USD |
0.0950 USD |
0.0984 USD |
0.0954 USD |
| 2020-07-23 |
0.0980 USD |
1,616,226.7255 XLM |
0.0979 USD |
0.0973 USD |
0.1019 USD |
0.0987 USD |
| 2020-07-22 |
0.0975 USD |
972,667.6125 XLM |
0.0962 USD |
0.0943 USD |
0.0982 USD |
0.0972 USD |
| 2020-07-21 |
0.0966 USD |
1,741,525.2806 XLM |
0.0943 USD |
0.0942 USD |
0.0986 USD |
0.0967 USD |
| 2020-07-20 |
0.0947 USD |
1,832,968.5837 XLM |
0.1003 USD |
0.0937 USD |
0.1019 USD |
0.0947 USD |
| 2020-07-19 |
0.1000 USD |
1,435,728.0123 XLM |
0.1009 USD |
0.0969 USD |
0.1023 USD |
0.1004 USD |
| 2020-07-18 |
0.1011 USD |
2,487,635.6058 XLM |
0.1043 USD |
0.0992 USD |
0.1043 USD |
0.1011 USD |
| 2020-07-17 |
0.1046 USD |
4,944,132.5962 XLM |
0.1024 USD |
0.0989 USD |
0.1076 USD |
0.1047 USD |
| 2020-06-14 |
0.0727 USD |
528,389.7023 XLM |
0.0739 USD |
0.0715 USD |
0.0739 USD |
0.0715 USD |
| 2020-06-13 |
0.0729 USD |
1,034,846.2104 XLM |
0.0722 USD |
0.0719 USD |
0.0743 USD |
0.0737 USD |
| 2020-06-12 |
0.0721 USD |
1,652,816.0172 XLM |
0.0712 USD |
0.0707 USD |
0.0748 USD |
0.0730 USD |
| 2020-06-11 |
0.0751 USD |
7,823,768.4101 XLM |
0.0792 USD |
0.0676 USD |
0.0794 USD |
0.0709 USD |
| 2020-06-10 |
0.0786 USD |
703,900.2477 XLM |
0.0782 USD |
0.0779 USD |
0.0790 USD |
0.0790 USD |
| 2020-06-09 |
0.0793 USD |
379,024.9390 XLM |
0.0800 USD |
0.0775 USD |
0.0802 USD |
0.0786 USD |
| 2020-06-08 |
0.0793 USD |
211,090.4618 XLM |
0.0790 USD |
0.0786 USD |
0.0804 USD |
0.0795 USD |
| 2020-06-07 |
0.0795 USD |
562,957.7099 XLM |
0.0803 USD |
0.0756 USD |
0.0803 USD |
0.0788 USD |
| 2020-06-06 |
0.0793 USD |
340,471.3546 XLM |
0.0786 USD |
0.0782 USD |
0.0811 USD |
0.0799 USD |
| 2020-06-05 |
0.0809 USD |
1,833,851.1632 XLM |
0.0820 USD |
0.0784 USD |
0.0829 USD |
0.0797 USD |
| 2020-06-04 |
0.0832 USD |
3,009,441.5895 XLM |
0.0835 USD |
0.0794 USD |
0.0860 USD |
0.0829 USD |
| 2020-06-03 |
0.0810 USD |
2,763,394.5427 XLM |
0.0791 USD |
0.0771 USD |
0.0832 USD |
0.0828 USD |