Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-03 |
0.0810 USD |
2,763,394.5427 XLM |
0.0791 USD |
0.0771 USD |
0.0832 USD |
0.0828 USD |
| 2020-06-02 |
0.0777 USD |
5,550,476.6119 XLM |
0.0764 USD |
0.0741 USD |
0.0847 USD |
0.0790 USD |
| 2020-06-01 |
0.0732 USD |
2,002,143.8520 XLM |
0.0699 USD |
0.0699 USD |
0.0765 USD |
0.0764 USD |
| 2020-05-31 |
0.0717 USD |
2,655,949.3548 XLM |
0.0726 USD |
0.0691 USD |
0.0763 USD |
0.0707 USD |
| 2020-05-30 |
0.0700 USD |
1,581,197.2708 XLM |
0.0673 USD |
0.0673 USD |
0.0730 USD |
0.0726 USD |
| 2020-05-29 |
0.0685 USD |
298,369.4386 XLM |
0.0693 USD |
0.0670 USD |
0.0694 USD |
0.0677 USD |
| 2020-05-28 |
0.0677 USD |
590,960.0941 XLM |
0.0660 USD |
0.0657 USD |
0.0699 USD |
0.0693 USD |
| 2020-05-27 |
0.0655 USD |
208,646.7595 XLM |
0.0650 USD |
0.0645 USD |
0.0677 USD |
0.0660 USD |
| 2020-05-26 |
0.0655 USD |
195,267.2163 XLM |
0.0660 USD |
0.0640 USD |
0.0664 USD |
0.0649 USD |
| 2020-05-25 |
0.0650 USD |
1,074,208.1250 XLM |
0.0640 USD |
0.0638 USD |
0.0662 USD |
0.0660 USD |
| 2020-05-24 |
0.0656 USD |
221,576.6137 XLM |
0.0672 USD |
0.0638 USD |
0.0682 USD |
0.0640 USD |
| 2020-05-23 |
0.0676 USD |
174,761.2715 XLM |
0.0681 USD |
0.0667 USD |
0.0690 USD |
0.0672 USD |
| 2020-05-22 |
0.0673 USD |
1,344,783.7961 XLM |
0.0665 USD |
0.0654 USD |
0.0694 USD |
0.0681 USD |
| 2020-05-21 |
0.0688 USD |
1,707,647.0478 XLM |
0.0710 USD |
0.0643 USD |
0.0716 USD |
0.0667 USD |
| 2020-05-20 |
0.0704 USD |
960,265.1265 XLM |
0.0699 USD |
0.0676 USD |
0.0722 USD |
0.0710 USD |
| 2020-05-19 |
0.0699 USD |
1,209,352.2825 XLM |
0.0702 USD |
0.0687 USD |
0.0702 USD |
0.0697 USD |
| 2020-05-18 |
0.0695 USD |
1,475,693.6759 XLM |
0.0688 USD |
0.0688 USD |
0.0714 USD |
0.0701 USD |
| 2020-05-17 |
0.0685 USD |
1,329,497.1001 XLM |
0.0680 USD |
0.0680 USD |
0.0715 USD |
0.0690 USD |
| 2020-05-16 |
0.0675 USD |
266,967.1068 XLM |
0.0669 USD |
0.0666 USD |
0.0685 USD |
0.0681 USD |
| 2020-05-15 |
0.0682 USD |
1,142,533.1283 XLM |
0.0693 USD |
0.0664 USD |
0.0697 USD |
0.0672 USD |
| 2020-05-14 |
0.0696 USD |
1,037,201.4729 XLM |
0.0699 USD |
0.0683 USD |
0.0708 USD |
0.0693 USD |
| 2020-05-13 |
0.0700 USD |
1,201,882.4180 XLM |
0.0702 USD |
0.0682 USD |
0.0707 USD |
0.0697 USD |
| 2020-05-12 |
0.0662 USD |
1,618,613.1308 XLM |
0.0624 USD |
0.0624 USD |
0.0703 USD |
0.0700 USD |
| 2020-05-11 |
0.0638 USD |
1,203,263.0943 XLM |
0.0649 USD |
0.0602 USD |
0.0650 USD |
0.0626 USD |
| 2020-05-10 |
0.0678 USD |
3,489,054.3164 XLM |
0.0713 USD |
0.0588 USD |
0.0713 USD |
0.0642 USD |
| 2020-05-09 |
0.0722 USD |
595,719.6920 XLM |
0.0725 USD |
0.0714 USD |
0.0734 USD |
0.0720 USD |
| 2020-05-08 |
0.0723 USD |
2,674,040.9622 XLM |
0.0722 USD |
0.0704 USD |
0.0746 USD |
0.0725 USD |
| 2020-05-07 |
0.0707 USD |
1,603,679.5564 XLM |
0.0693 USD |
0.0686 USD |
0.0737 USD |
0.0721 USD |
| 2020-05-06 |
0.0708 USD |
393,450.9114 XLM |
0.0719 USD |
0.0695 USD |
0.0732 USD |
0.0698 USD |
| 2020-05-05 |
0.0728 USD |
594,363.2765 XLM |
0.0735 USD |
0.0708 USD |
0.0742 USD |
0.0721 USD |
| 2020-05-04 |
0.0730 USD |
2,409,515.3811 XLM |
0.0732 USD |
0.0676 USD |
0.0737 USD |
0.0729 USD |
| 2020-05-03 |
0.0743 USD |
771,917.7741 XLM |
0.0756 USD |
0.0718 USD |
0.0772 USD |
0.0729 USD |
| 2020-05-02 |
0.0742 USD |
1,292,866.5843 XLM |
0.0728 USD |
0.0715 USD |
0.0762 USD |
0.0756 USD |
| 2020-05-01 |
0.0706 USD |
1,104,949.3213 XLM |
0.0684 USD |
0.0682 USD |
0.0734 USD |
0.0728 USD |
| 2020-04-30 |
0.0696 USD |
3,058,133.4985 XLM |
0.0718 USD |
0.0656 USD |
0.0744 USD |
0.0674 USD |
| 2020-04-29 |
0.0703 USD |
1,669,753.8369 XLM |
0.0685 USD |
0.0681 USD |
0.0728 USD |
0.0720 USD |
| 2020-04-28 |
0.0679 USD |
2,717,698.3770 XLM |
0.0673 USD |
0.0662 USD |
0.0712 USD |
0.0686 USD |
| 2020-04-27 |
0.0647 USD |
2,019,398.7874 XLM |
0.0623 USD |
0.0613 USD |
0.0687 USD |
0.0672 USD |
| 2020-04-26 |
0.0622 USD |
651,185.0441 XLM |
0.0620 USD |
0.0610 USD |
0.0629 USD |
0.0623 USD |
| 2020-04-25 |
0.0614 USD |
824,012.2035 XLM |
0.0609 USD |
0.0609 USD |
0.0632 USD |
0.0618 USD |
| 2020-04-24 |
0.0619 USD |
1,191,217.2903 XLM |
0.0624 USD |
0.0605 USD |
0.0655 USD |
0.0614 USD |
| 2020-04-23 |
0.0585 USD |
6,337,104.3403 XLM |
0.0550 USD |
0.0550 USD |
0.0665 USD |
0.0620 USD |
| 2020-04-22 |
0.0529 USD |
974,778.7592 XLM |
0.0509 USD |
0.0509 USD |
0.0550 USD |
0.0549 USD |
| 2020-04-21 |
0.0506 USD |
350,030.8755 XLM |
0.0502 USD |
0.0493 USD |
0.0518 USD |
0.0510 USD |
| 2020-04-20 |
0.0493 USD |
1,152,120.1638 XLM |
0.0490 USD |
0.0487 USD |
0.0531 USD |
0.0495 USD |
| 2020-04-19 |
0.0498 USD |
148,202.8243 XLM |
0.0507 USD |
0.0487 USD |
0.0507 USD |
0.0490 USD |
| 2020-04-18 |
0.0500 USD |
349,170.1952 XLM |
0.0493 USD |
0.0490 USD |
0.0510 USD |
0.0506 USD |
| 2020-04-17 |
0.0491 USD |
242,264.5466 XLM |
0.0493 USD |
0.0484 USD |
0.0493 USD |
0.0490 USD |
| 2020-04-16 |
0.0478 USD |
754,952.4808 XLM |
0.0460 USD |
0.0448 USD |
0.0497 USD |
0.0496 USD |
| 2020-04-15 |
0.0470 USD |
145,093.8323 XLM |
0.0478 USD |
0.0461 USD |
0.0482 USD |
0.0462 USD |