Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
0.0753 USD |
989,659.9221 XLM |
0.0734 USD |
0.0732 USD |
0.0763 USD |
0.0761 USD |
| 2022-12-19 |
0.0758 USD |
1,475,960.0885 XLM |
0.0766 USD |
0.0731 USD |
0.0775 USD |
0.0735 USD |
| 2022-12-18 |
0.0768 USD |
1,078,306.7580 XLM |
0.0759 USD |
0.0755 USD |
0.0772 USD |
0.0768 USD |
| 2022-12-17 |
0.0743 USD |
1,360,647.7186 XLM |
0.0742 USD |
0.0726 USD |
0.0758 USD |
0.0758 USD |
| 2022-12-16 |
0.0783 USD |
3,497,405.1837 XLM |
0.0819 USD |
0.0743 USD |
0.0824 USD |
0.0744 USD |
| 2022-12-15 |
0.0827 USD |
3,846,621.1707 XLM |
0.0830 USD |
0.0812 USD |
0.0849 USD |
0.0817 USD |
| 2022-12-14 |
0.0836 USD |
1,375,438.2201 XLM |
0.0840 USD |
0.0820 USD |
0.0845 USD |
0.0828 USD |
| 2022-12-13 |
0.0833 USD |
2,172,059.3442 XLM |
0.0845 USD |
0.0814 USD |
0.0851 USD |
0.0840 USD |
| 2022-12-12 |
0.0844 USD |
2,154,258.7051 XLM |
0.0838 USD |
0.0818 USD |
0.0847 USD |
0.0844 USD |
| 2022-12-11 |
0.0849 USD |
442,391.0472 XLM |
0.0853 USD |
0.0842 USD |
0.0855 USD |
0.0843 USD |
| 2022-12-10 |
0.0851 USD |
1,036,035.3847 XLM |
0.0854 USD |
0.0847 USD |
0.0858 USD |
0.0851 USD |
| 2022-12-09 |
0.0853 USD |
746,336.6525 XLM |
0.0856 USD |
0.0845 USD |
0.0860 USD |
0.0850 USD |
| 2022-12-08 |
0.0848 USD |
920,852.4815 XLM |
0.0841 USD |
0.0837 USD |
0.0857 USD |
0.0856 USD |
| 2022-12-07 |
0.0843 USD |
1,269,381.7969 XLM |
0.0860 USD |
0.0832 USD |
0.0861 USD |
0.0840 USD |
| 2022-12-06 |
0.0858 USD |
679,892.0709 XLM |
0.0869 USD |
0.0852 USD |
0.0872 USD |
0.0858 USD |
| 2022-12-05 |
0.0876 USD |
1,166,251.6246 XLM |
0.0878 USD |
0.0859 USD |
0.0889 USD |
0.0866 USD |
| 2022-12-04 |
0.0879 USD |
495,699.7444 XLM |
0.0863 USD |
0.0863 USD |
0.0879 USD |
0.0878 USD |
| 2022-12-03 |
0.0869 USD |
1,527,150.4781 XLM |
0.0882 USD |
0.0868 USD |
0.0891 USD |
0.0871 USD |
| 2022-12-02 |
0.0873 USD |
858,673.7404 XLM |
0.0875 USD |
0.0862 USD |
0.0880 USD |
0.0879 USD |
| 2022-12-01 |
0.0884 USD |
846,991.1980 XLM |
0.0900 USD |
0.0871 USD |
0.0902 USD |
0.0875 USD |
| 2022-11-30 |
0.0896 USD |
4,835,390.4856 XLM |
0.0887 USD |
0.0875 USD |
0.0905 USD |
0.0897 USD |
| 2022-11-29 |
0.0891 USD |
2,551,706.2876 XLM |
0.0873 USD |
0.0866 USD |
0.0896 USD |
0.0891 USD |
| 2022-11-28 |
0.0873 USD |
5,650,880.2911 XLM |
0.0903 USD |
0.0853 USD |
0.0911 USD |
0.0873 USD |
| 2022-11-27 |
0.0919 USD |
32,192,498.7759 XLM |
0.0881 USD |
0.0881 USD |
0.1057 USD |
0.0919 USD |
| 2022-11-26 |
0.0892 USD |
1,463,570.5503 XLM |
0.0893 USD |
0.0873 USD |
0.0905 USD |
0.0879 USD |
| 2022-11-25 |
0.0898 USD |
1,886,306.9241 XLM |
0.0900 USD |
0.0877 USD |
0.0909 USD |
0.0898 USD |
| 2022-11-24 |
0.0889 USD |
1,925,367.6819 XLM |
0.0887 USD |
0.0875 USD |
0.0905 USD |
0.0894 USD |
| 2022-11-23 |
0.0880 USD |
1,031,862.4800 XLM |
0.0871 USD |
0.0866 USD |
0.0887 USD |
0.0883 USD |
| 2022-11-22 |
0.0870 USD |
1,222,649.9466 XLM |
0.0841 USD |
0.0826 USD |
0.0870 USD |
0.0870 USD |
| 2022-11-21 |
0.0842 USD |
2,340,217.9953 XLM |
0.0865 USD |
0.0824 USD |
0.0882 USD |
0.0843 USD |
| 2022-11-20 |
0.0897 USD |
746,183.6488 XLM |
0.0904 USD |
0.0879 USD |
0.0916 USD |
0.0883 USD |
| 2022-11-19 |
0.0895 USD |
277,383.7843 XLM |
0.0893 USD |
0.0879 USD |
0.0911 USD |
0.0905 USD |
| 2022-11-18 |
0.0898 USD |
1,021,152.7111 XLM |
0.0904 USD |
0.0883 USD |
0.0914 USD |
0.0889 USD |
| 2022-11-17 |
0.0907 USD |
769,660.7880 XLM |
0.0899 USD |
0.0886 USD |
0.0909 USD |
0.0905 USD |
| 2022-11-16 |
0.0907 USD |
923,927.4949 XLM |
0.0924 USD |
0.0887 USD |
0.0934 USD |
0.0894 USD |
| 2022-11-15 |
0.0921 USD |
1,609,119.5641 XLM |
0.0914 USD |
0.0906 USD |
0.0947 USD |
0.0921 USD |
| 2022-11-14 |
0.0877 USD |
3,383,952.7197 XLM |
0.0880 USD |
0.0834 USD |
0.0913 USD |
0.0912 USD |
| 2022-11-13 |
0.0881 USD |
3,677,532.8211 XLM |
0.0909 USD |
0.0868 USD |
0.0928 USD |
0.0883 USD |
| 2022-11-12 |
0.0927 USD |
2,440,001.3312 XLM |
0.0955 USD |
0.0904 USD |
0.0955 USD |
0.0910 USD |
| 2022-11-11 |
0.0952 USD |
3,390,469.1708 XLM |
0.0969 USD |
0.0923 USD |
0.0985 USD |
0.0942 USD |
| 2022-11-10 |
0.0969 USD |
3,572,419.1743 XLM |
0.0824 USD |
0.0822 USD |
0.1014 USD |
0.0968 USD |
| 2022-11-09 |
0.0829 USD |
4,355,890.4447 XLM |
0.0986 USD |
0.0795 USD |
0.0998 USD |
0.0821 USD |
| 2022-11-08 |
0.1016 USD |
4,267,259.3536 XLM |
0.1098 USD |
0.0913 USD |
0.1107 USD |
0.0991 USD |
| 2022-11-07 |
0.1095 USD |
630,487.3469 XLM |
0.1091 USD |
0.1080 USD |
0.1110 USD |
0.1096 USD |
| 2022-11-06 |
0.1116 USD |
843,774.8862 XLM |
0.1136 USD |
0.1117 USD |
0.1143 USD |
0.1119 USD |
| 2022-11-05 |
0.1149 USD |
1,350,931.7183 XLM |
0.1165 USD |
0.1125 USD |
0.1165 USD |
0.1135 USD |
| 2022-11-04 |
0.1130 USD |
2,004,556.7204 XLM |
0.1090 USD |
0.1084 USD |
0.1155 USD |
0.1153 USD |
| 2022-11-03 |
0.1095 USD |
1,525,524.6201 XLM |
0.1078 USD |
0.1076 USD |
0.1105 USD |
0.1093 USD |
| 2022-11-02 |
0.1088 USD |
4,597,907.4555 XLM |
0.1101 USD |
0.1058 USD |
0.1109 USD |
0.1077 USD |
| 2022-11-01 |
0.1105 USD |
1,132,033.2513 XLM |
0.1113 USD |
0.1090 USD |
0.1122 USD |
0.1099 USD |