Identifier on Bitfinex: tXLMUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-03 |
0.0907 USD |
580,491.8838 XLM |
0.0925 USD |
0.0894 USD |
0.0925 USD |
0.0908 USD |
2024-11-02 |
0.0924 USD |
66,762.0415 XLM |
0.0933 USD |
0.0917 USD |
0.0937 USD |
0.0926 USD |
2024-11-01 |
0.0922 USD |
527,778.8817 XLM |
0.0924 USD |
0.0909 USD |
0.0938 USD |
0.0932 USD |
2024-10-31 |
0.0924 USD |
728,570.0557 XLM |
0.0949 USD |
0.0919 USD |
0.0950 USD |
0.0924 USD |
2024-10-30 |
0.0959 USD |
536,219.2204 XLM |
0.0967 USD |
0.0951 USD |
0.0967 USD |
0.0951 USD |
2024-10-29 |
0.0959 USD |
474,873.6075 XLM |
0.0943 USD |
0.0943 USD |
0.0969 USD |
0.0965 USD |
2024-10-28 |
0.0935 USD |
410,270.7340 XLM |
0.0941 USD |
0.0929 USD |
0.0941 USD |
0.0938 USD |
2024-10-27 |
0.0944 USD |
557,653.1667 XLM |
0.0940 USD |
0.0935 USD |
0.0949 USD |
0.0939 USD |
2024-10-26 |
0.0940 USD |
836,179.1278 XLM |
0.0930 USD |
0.0930 USD |
0.0949 USD |
0.0939 USD |
2024-10-25 |
0.0960 USD |
638,865.6488 XLM |
0.0967 USD |
0.0946 USD |
0.0971 USD |
0.0950 USD |
2024-10-24 |
0.0963 USD |
441,895.9856 XLM |
0.0947 USD |
0.0942 USD |
0.0964 USD |
0.0963 USD |
2024-10-23 |
0.0943 USD |
247,755.0325 XLM |
0.0954 USD |
0.0929 USD |
0.0957 USD |
0.0929 USD |
2024-10-22 |
0.0955 USD |
301,860.0730 XLM |
0.0954 USD |
0.0949 USD |
0.0964 USD |
0.0951 USD |
2024-10-21 |
0.0969 USD |
438,267.8522 XLM |
0.0972 USD |
0.0955 USD |
0.0975 USD |
0.0958 USD |
2024-10-20 |
0.0967 USD |
146,821.1289 XLM |
0.0969 USD |
0.0962 USD |
0.0973 USD |
0.0969 USD |
2024-10-19 |
0.0965 USD |
416,880.0345 XLM |
0.0967 USD |
0.0959 USD |
0.0974 USD |
0.0970 USD |
2024-10-18 |
0.0959 USD |
290,608.6231 XLM |
0.0950 USD |
0.0945 USD |
0.0969 USD |
0.0964 USD |
2024-10-17 |
0.0950 USD |
500,533.2802 XLM |
0.0958 USD |
0.0941 USD |
0.0968 USD |
0.0952 USD |
2024-10-16 |
0.0947 USD |
481,327.6571 XLM |
0.0933 USD |
0.0925 USD |
0.0962 USD |
0.0955 USD |
2024-10-15 |
0.0935 USD |
566,894.1587 XLM |
0.0936 USD |
0.0920 USD |
0.0945 USD |
0.0922 USD |
2024-10-14 |
0.0913 USD |
228,332.0434 XLM |
0.0903 USD |
0.0900 USD |
0.0933 USD |
0.0932 USD |
2024-10-13 |
0.0912 USD |
302,014.9186 XLM |
0.0919 USD |
0.0903 USD |
0.0919 USD |
0.0904 USD |
2024-10-12 |
0.0922 USD |
265,959.8151 XLM |
0.0921 USD |
0.0918 USD |
0.0927 USD |
0.0922 USD |
2024-10-11 |
0.0915 USD |
166,275.8908 XLM |
0.0902 USD |
0.0901 USD |
0.0920 USD |
0.0915 USD |
2024-10-10 |
0.0899 USD |
513,997.7677 XLM |
0.0897 USD |
0.0883 USD |
0.0904 USD |
0.0898 USD |
2024-10-09 |
0.0899 USD |
178,371.0646 XLM |
0.0903 USD |
0.0894 USD |
0.0908 USD |
0.0898 USD |
2024-10-08 |
0.0912 USD |
603,592.7930 XLM |
0.0913 USD |
0.0900 USD |
0.0922 USD |
0.0902 USD |
2024-10-07 |
0.0921 USD |
260,468.0426 XLM |
0.0925 USD |
0.0908 USD |
0.0934 USD |
0.0915 USD |
2024-10-06 |
0.0926 USD |
417,960.7376 XLM |
0.0920 USD |
0.0917 USD |
0.0935 USD |
0.0927 USD |
2024-10-05 |
0.0923 USD |
64,033.7529 XLM |
0.0921 USD |
0.0915 USD |
0.0929 USD |
0.0915 USD |
2024-10-04 |
0.0908 USD |
187,899.0637 XLM |
0.0908 USD |
0.0902 USD |
0.0921 USD |
0.0919 USD |
2024-10-03 |
0.0895 USD |
1,038,770.4149 XLM |
0.0907 USD |
0.0886 USD |
0.0913 USD |
0.0889 USD |
2024-10-02 |
0.0940 USD |
464,518.8991 XLM |
0.0940 USD |
0.0924 USD |
0.0953 USD |
0.0924 USD |
2024-10-01 |
0.0967 USD |
1,597,546.4448 XLM |
0.0988 USD |
0.0948 USD |
0.1009 USD |
0.0968 USD |
2024-09-30 |
0.1020 USD |
373,671.9544 XLM |
0.1020 USD |
0.1000 USD |
0.1038 USD |
0.1006 USD |
2024-09-29 |
0.1015 USD |
825,582.2614 XLM |
0.0997 USD |
0.0986 USD |
0.1039 USD |
0.1016 USD |
2024-09-28 |
0.1005 USD |
343,634.7533 XLM |
0.0995 USD |
0.0986 USD |
0.1020 USD |
0.1010 USD |
2024-09-27 |
0.0987 USD |
215,321.6674 XLM |
0.0982 USD |
0.0978 USD |
0.0995 USD |
0.0984 USD |
2024-09-26 |
0.0980 USD |
1,016,724.2066 XLM |
0.0964 USD |
0.0949 USD |
0.0997 USD |
0.0981 USD |
2024-09-25 |
0.0961 USD |
242,458.2088 XLM |
0.0970 USD |
0.0961 USD |
0.0973 USD |
0.0961 USD |
2024-09-24 |
0.0962 USD |
218,838.7086 XLM |
0.0965 USD |
0.0952 USD |
0.0968 USD |
0.0960 USD |
2024-09-23 |
0.0963 USD |
287,499.8231 XLM |
0.0958 USD |
0.0953 USD |
0.0969 USD |
0.0964 USD |
2024-09-22 |
0.0958 USD |
76,283.7271 XLM |
0.0979 USD |
0.0959 USD |
0.0979 USD |
0.0959 USD |
2024-09-21 |
0.0977 USD |
517,245.8735 XLM |
0.0960 USD |
0.0958 USD |
0.0992 USD |
0.0979 USD |
2024-09-20 |
0.0966 USD |
110,232.5203 XLM |
0.0959 USD |
0.0955 USD |
0.0972 USD |
0.0963 USD |
2024-09-19 |
0.0959 USD |
327,948.3049 XLM |
0.0962 USD |
0.0948 USD |
0.0971 USD |
0.0961 USD |
2024-09-18 |
0.0941 USD |
361,932.1197 XLM |
0.0946 USD |
0.0932 USD |
0.0949 USD |
0.0939 USD |
2024-09-17 |
0.0958 USD |
640,416.1364 XLM |
0.0952 USD |
0.0945 USD |
0.0966 USD |
0.0953 USD |
2024-09-16 |
0.0947 USD |
393,762.7173 XLM |
0.0954 USD |
0.0940 USD |
0.0958 USD |
0.0948 USD |
2024-09-15 |
0.0955 USD |
533,494.4167 XLM |
0.0973 USD |
0.0950 USD |
0.0975 USD |
0.0955 USD |