Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.3153 USD |
610,067.7398 XLM |
0.3185 USD |
0.3090 USD |
0.3371 USD |
0.3371 USD |
| 2025-02-11 |
0.3340 USD |
768,602.8080 XLM |
0.3146 USD |
0.3146 USD |
0.3392 USD |
0.3218 USD |
| 2025-02-10 |
0.3169 USD |
432,751.6508 XLM |
0.3190 USD |
0.3048 USD |
0.3208 USD |
0.3138 USD |
| 2025-02-09 |
0.3131 USD |
82,181.5631 XLM |
0.3301 USD |
0.3047 USD |
0.3360 USD |
0.3091 USD |
| 2025-02-08 |
0.3326 USD |
23,416.9135 XLM |
0.3296 USD |
0.3223 USD |
0.3333 USD |
0.3314 USD |
| 2025-02-07 |
0.3296 USD |
320,037.1476 XLM |
0.3220 USD |
0.3178 USD |
0.3440 USD |
0.3386 USD |
| 2025-02-06 |
0.3239 USD |
439,613.2088 XLM |
0.3290 USD |
0.3134 USD |
0.3399 USD |
0.3212 USD |
| 2025-02-05 |
0.3404 USD |
359,548.3261 XLM |
0.3404 USD |
0.3268 USD |
0.3478 USD |
0.3271 USD |
| 2025-02-04 |
0.3453 USD |
711,211.8104 XLM |
0.3707 USD |
0.3330 USD |
0.3737 USD |
0.3401 USD |
| 2025-02-03 |
0.3252 USD |
3,008,212.1119 XLM |
0.3535 USD |
0.2627 USD |
0.3717 USD |
0.3676 USD |
| 2025-02-02 |
0.3710 USD |
756,292.9735 XLM |
0.3988 USD |
0.3500 USD |
0.4010 USD |
0.3598 USD |
| 2025-02-01 |
0.4102 USD |
191,503.9479 XLM |
0.4136 USD |
0.4028 USD |
0.4201 USD |
0.4079 USD |
| 2025-01-31 |
0.4229 USD |
661,603.1793 XLM |
0.4286 USD |
0.4164 USD |
0.4293 USD |
0.4164 USD |
| 2025-01-30 |
0.4205 USD |
2,017,448.4306 XLM |
0.3916 USD |
0.3906 USD |
0.4438 USD |
0.4428 USD |
| 2025-01-29 |
0.3953 USD |
220,093.2170 XLM |
0.3954 USD |
0.3820 USD |
0.4059 USD |
0.3958 USD |
| 2025-01-28 |
0.4091 USD |
346,482.1116 XLM |
0.4097 USD |
0.4026 USD |
0.4200 USD |
0.4107 USD |
| 2025-01-27 |
0.3874 USD |
1,125,445.0225 XLM |
0.4057 USD |
0.3637 USD |
0.4070 USD |
0.3918 USD |
| 2025-01-26 |
0.4225 USD |
437,149.0089 XLM |
0.4168 USD |
0.4168 USD |
0.4264 USD |
0.4251 USD |
| 2025-01-25 |
0.4245 USD |
543,903.0484 XLM |
0.4289 USD |
0.4128 USD |
0.4361 USD |
0.4172 USD |
| 2025-01-24 |
0.4363 USD |
481,845.6353 XLM |
0.4315 USD |
0.4205 USD |
0.4485 USD |
0.4335 USD |
| 2025-01-23 |
0.4247 USD |
415,865.2356 XLM |
0.4271 USD |
0.4129 USD |
0.4365 USD |
0.4266 USD |
| 2025-01-22 |
0.4338 USD |
621,291.5437 XLM |
0.4415 USD |
0.4293 USD |
0.4428 USD |
0.4314 USD |
| 2025-01-21 |
0.4393 USD |
1,313,487.3126 XLM |
0.4468 USD |
0.4277 USD |
0.4544 USD |
0.4454 USD |
| 2025-01-20 |
0.4461 USD |
4,255,126.2786 XLM |
0.4334 USD |
0.4243 USD |
0.4777 USD |
0.4470 USD |
| 2025-01-19 |
0.4629 USD |
3,046,397.7315 XLM |
0.4906 USD |
0.4181 USD |
0.4948 USD |
0.4248 USD |
| 2025-01-18 |
0.4743 USD |
623,569.9503 XLM |
0.4881 USD |
0.4525 USD |
0.4889 USD |
0.4719 USD |
| 2025-01-17 |
0.4847 USD |
684,506.1375 XLM |
0.4841 USD |
0.4743 USD |
0.4985 USD |
0.4884 USD |
| 2025-01-16 |
0.5031 USD |
1,823,749.1353 XLM |
0.4886 USD |
0.4638 USD |
0.5148 USD |
0.5015 USD |
| 2025-01-15 |
0.4853 USD |
1,382,530.0976 XLM |
0.4310 USD |
0.4281 USD |
0.4902 USD |
0.4887 USD |
| 2025-01-14 |
0.4254 USD |
831,028.9977 XLM |
0.4223 USD |
0.4164 USD |
0.4372 USD |
0.4324 USD |
| 2025-01-13 |
0.4109 USD |
619,146.0362 XLM |
0.4249 USD |
0.3934 USD |
0.4391 USD |
0.4173 USD |
| 2025-01-12 |
0.4332 USD |
322,325.8730 XLM |
0.4448 USD |
0.4248 USD |
0.4448 USD |
0.4287 USD |
| 2025-01-11 |
0.4444 USD |
427,181.0638 XLM |
0.4117 USD |
0.4042 USD |
0.4500 USD |
0.4499 USD |
| 2025-01-10 |
0.4042 USD |
341,728.9328 XLM |
0.3940 USD |
0.3890 USD |
0.4247 USD |
0.4247 USD |
| 2025-01-09 |
0.4076 USD |
445,587.2748 XLM |
0.4238 USD |
0.3899 USD |
0.4300 USD |
0.4071 USD |
| 2025-01-08 |
0.4246 USD |
1,009,341.7096 XLM |
0.4208 USD |
0.3920 USD |
0.4394 USD |
0.3932 USD |
| 2025-01-07 |
0.4502 USD |
2,152,896.0143 XLM |
0.4469 USD |
0.4209 USD |
0.4693 USD |
0.4243 USD |
| 2025-01-06 |
0.4512 USD |
419,299.3974 XLM |
0.4426 USD |
0.4332 USD |
0.4635 USD |
0.4598 USD |
| 2025-01-05 |
0.4412 USD |
597,824.1233 XLM |
0.4485 USD |
0.4330 USD |
0.4565 USD |
0.4407 USD |
| 2025-01-04 |
0.4626 USD |
1,479,180.6336 XLM |
0.4493 USD |
0.4445 USD |
0.4859 USD |
0.4493 USD |
| 2025-01-03 |
0.4476 USD |
991,942.2897 XLM |
0.4320 USD |
0.4320 USD |
0.4605 USD |
0.4475 USD |
| 2025-01-02 |
0.4282 USD |
1,398,682.2924 XLM |
0.4260 USD |
0.4142 USD |
0.4609 USD |
0.4277 USD |
| 2025-01-01 |
0.3921 USD |
2,899,568.8917 XLM |
0.3333 USD |
0.3333 USD |
0.4384 USD |
0.4251 USD |
| 2024-12-31 |
0.3363 USD |
972,172.7433 XLM |
0.3312 USD |
0.3247 USD |
0.3462 USD |
0.3316 USD |
| 2024-12-30 |
0.3364 USD |
1,099,819.9366 XLM |
0.3388 USD |
0.3215 USD |
0.3479 USD |
0.3392 USD |
| 2024-12-29 |
0.3445 USD |
417,659.4768 XLM |
0.3561 USD |
0.3363 USD |
0.3566 USD |
0.3383 USD |
| 2024-12-28 |
0.3496 USD |
203,047.9487 XLM |
0.3507 USD |
0.3458 USD |
0.3538 USD |
0.3509 USD |
| 2024-12-27 |
0.3588 USD |
154,125.6291 XLM |
0.3532 USD |
0.3486 USD |
0.3680 USD |
0.3490 USD |
| 2024-12-26 |
0.3636 USD |
935,350.2208 XLM |
0.3846 USD |
0.3513 USD |
0.3868 USD |
0.3569 USD |
| 2024-12-25 |
0.3916 USD |
607,324.3712 XLM |
0.4014 USD |
0.3792 USD |
0.4014 USD |
0.3824 USD |