Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.1145 USD |
11,567,605.2936 XLM |
0.1079 USD |
0.1042 USD |
0.1165 USD |
0.1147 USD |
| 2022-06-18 |
0.1064 USD |
5,950,783.8805 XLM |
0.1114 USD |
0.1002 USD |
0.1132 USD |
0.1067 USD |
| 2022-06-17 |
0.1123 USD |
9,334,006.0537 XLM |
0.1092 USD |
0.1072 USD |
0.1162 USD |
0.1120 USD |
| 2022-06-16 |
0.1130 USD |
6,352,202.3156 XLM |
0.1214 USD |
0.1080 USD |
0.1231 USD |
0.1080 USD |
| 2022-06-15 |
0.1115 USD |
8,927,570.8975 XLM |
0.1129 USD |
0.1040 USD |
0.1223 USD |
0.1187 USD |
| 2022-06-14 |
0.1101 USD |
6,616,764.3132 XLM |
0.1069 USD |
0.1001 USD |
0.1154 USD |
0.1096 USD |
| 2022-06-13 |
0.1098 USD |
16,498,717.1376 XLM |
0.1191 USD |
0.1037 USD |
0.1194 USD |
0.1079 USD |
| 2022-06-12 |
0.1217 USD |
5,054,107.4790 XLM |
0.1255 USD |
0.1175 USD |
0.1269 USD |
0.1213 USD |
| 2022-06-11 |
0.1279 USD |
5,790,857.6286 XLM |
0.1329 USD |
0.1226 USD |
0.1357 USD |
0.1271 USD |
| 2022-06-10 |
0.1350 USD |
4,360,783.1718 XLM |
0.1399 USD |
0.1316 USD |
0.1412 USD |
0.1349 USD |
| 2022-06-09 |
0.1405 USD |
1,204,742.3657 XLM |
0.1399 USD |
0.1384 USD |
0.1426 USD |
0.1389 USD |
| 2022-06-08 |
0.1398 USD |
3,474,728.5801 XLM |
0.1404 USD |
0.1362 USD |
0.1439 USD |
0.1406 USD |
| 2022-06-07 |
0.1392 USD |
6,291,915.8597 XLM |
0.1452 USD |
0.1344 USD |
0.1454 USD |
0.1411 USD |
| 2022-06-06 |
0.1462 USD |
2,378,199.2978 XLM |
0.1436 USD |
0.1423 USD |
0.1507 USD |
0.1449 USD |
| 2022-06-05 |
0.1449 USD |
3,656,050.8391 XLM |
0.1435 USD |
0.1411 USD |
0.1478 USD |
0.1438 USD |
| 2022-06-04 |
0.1443 USD |
5,648,114.8689 XLM |
0.1465 USD |
0.1407 USD |
0.1477 USD |
0.1439 USD |
| 2022-06-03 |
0.1459 USD |
6,108,888.8833 XLM |
0.1432 USD |
0.1397 USD |
0.1510 USD |
0.1455 USD |
| 2022-06-02 |
0.1412 USD |
2,981,263.6501 XLM |
0.1370 USD |
0.1353 USD |
0.1419 USD |
0.1417 USD |
| 2022-06-01 |
0.1375 USD |
6,337,827.4820 XLM |
0.1508 USD |
0.1330 USD |
0.1508 USD |
0.1370 USD |
| 2022-05-31 |
0.1484 USD |
8,051,726.0054 XLM |
0.1435 USD |
0.1411 USD |
0.1539 USD |
0.1506 USD |
| 2022-05-30 |
0.1429 USD |
5,310,095.9422 XLM |
0.1312 USD |
0.1310 USD |
0.1434 USD |
0.1430 USD |
| 2022-05-29 |
0.1266 USD |
3,993,105.0998 XLM |
0.1228 USD |
0.1217 USD |
0.1315 USD |
0.1299 USD |
| 2022-05-28 |
0.1219 USD |
1,937,202.4215 XLM |
0.1204 USD |
0.1195 USD |
0.1238 USD |
0.1215 USD |
| 2022-05-27 |
0.1211 USD |
2,700,951.2296 XLM |
0.1242 USD |
0.1185 USD |
0.1248 USD |
0.1198 USD |
| 2022-05-26 |
0.1256 USD |
2,796,475.3247 XLM |
0.1322 USD |
0.1206 USD |
0.1338 USD |
0.1254 USD |
| 2022-05-25 |
0.1331 USD |
2,174,860.4521 XLM |
0.1330 USD |
0.1283 USD |
0.1346 USD |
0.1331 USD |
| 2022-05-24 |
0.1288 USD |
2,492,870.8713 XLM |
0.1286 USD |
0.1244 USD |
0.1320 USD |
0.1314 USD |
| 2022-05-23 |
0.1345 USD |
3,199,779.2471 XLM |
0.1354 USD |
0.1303 USD |
0.1384 USD |
0.1328 USD |
| 2022-05-22 |
0.1332 USD |
3,113,383.9355 XLM |
0.1306 USD |
0.1300 USD |
0.1363 USD |
0.1351 USD |
| 2022-05-21 |
0.1292 USD |
3,828,975.5677 XLM |
0.1265 USD |
0.1235 USD |
0.1312 USD |
0.1291 USD |
| 2022-05-20 |
0.1265 USD |
3,784,497.6144 XLM |
0.1307 USD |
0.1245 USD |
0.1341 USD |
0.1267 USD |
| 2022-05-19 |
0.1282 USD |
5,270,418.2235 XLM |
0.1276 USD |
0.1230 USD |
0.1339 USD |
0.1287 USD |
| 2022-05-18 |
0.1325 USD |
4,942,170.1117 XLM |
0.1419 USD |
0.1296 USD |
0.1433 USD |
0.1325 USD |
| 2022-05-17 |
0.1381 USD |
3,289,533.0107 XLM |
0.1364 USD |
0.1335 USD |
0.1416 USD |
0.1400 USD |
| 2022-05-16 |
0.1378 USD |
8,910,861.2766 XLM |
0.1452 USD |
0.1338 USD |
0.1452 USD |
0.1377 USD |
| 2022-05-15 |
0.1383 USD |
4,050,798.7259 XLM |
0.1383 USD |
0.1343 USD |
0.1445 USD |
0.1440 USD |
| 2022-05-14 |
0.1343 USD |
7,565,758.0143 XLM |
0.1324 USD |
0.1274 USD |
0.1402 USD |
0.1381 USD |
| 2022-05-13 |
0.1343 USD |
7,774,927.1558 XLM |
0.1208 USD |
0.1199 USD |
0.1400 USD |
0.1309 USD |
| 2022-05-12 |
0.1164 USD |
11,184,675.0819 XLM |
0.1266 USD |
0.1048 USD |
0.1309 USD |
0.1199 USD |
| 2022-05-11 |
0.1215 USD |
18,236,177.7903 XLM |
0.1485 USD |
0.1174 USD |
0.1512 USD |
0.1243 USD |
| 2022-05-10 |
0.1491 USD |
8,032,172.5016 XLM |
0.1408 USD |
0.1364 USD |
0.1564 USD |
0.1452 USD |
| 2022-05-09 |
0.1516 USD |
8,122,031.7624 XLM |
0.1619 USD |
0.1402 USD |
0.1652 USD |
0.1429 USD |
| 2022-05-08 |
0.1625 USD |
3,881,835.5178 XLM |
0.1676 USD |
0.1595 USD |
0.1682 USD |
0.1633 USD |
| 2022-05-07 |
0.1702 USD |
4,785,149.1997 XLM |
0.1716 USD |
0.1665 USD |
0.1736 USD |
0.1677 USD |
| 2022-05-06 |
0.1689 USD |
2,527,127.3302 XLM |
0.1711 USD |
0.1647 USD |
0.1716 USD |
0.1712 USD |
| 2022-05-05 |
0.1709 USD |
4,702,342.9892 XLM |
0.1848 USD |
0.1672 USD |
0.1876 USD |
0.1698 USD |
| 2022-05-04 |
0.1786 USD |
3,139,899.5870 XLM |
0.1722 USD |
0.1716 USD |
0.1847 USD |
0.1846 USD |
| 2022-05-03 |
0.1736 USD |
1,470,066.0905 XLM |
0.1737 USD |
0.1696 USD |
0.1773 USD |
0.1714 USD |
| 2022-05-02 |
0.1736 USD |
2,816,038.8381 XLM |
0.1757 USD |
0.1706 USD |
0.1778 USD |
0.1737 USD |
| 2022-05-01 |
0.1724 USD |
1,292,543.5551 XLM |
0.1691 USD |
0.1686 USD |
0.1766 USD |
0.1740 USD |