Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
0.6982 USD |
10,266,913.3883 XLM |
0.6677 USD |
0.6517 USD |
0.7438 USD |
0.6901 USD |
| 2021-05-14 |
0.6759 USD |
7,553,378.2991 XLM |
0.6572 USD |
0.6345 USD |
0.7084 USD |
0.6718 USD |
| 2021-05-13 |
0.6019 USD |
17,162,133.4370 XLM |
0.5947 USD |
0.5448 USD |
0.6611 USD |
0.6406 USD |
| 2021-05-12 |
0.6732 USD |
9,280,118.0603 XLM |
0.7344 USD |
0.6150 USD |
0.7389 USD |
0.6254 USD |
| 2021-05-11 |
0.6688 USD |
10,872,390.4523 XLM |
0.6551 USD |
0.6194 USD |
0.7407 USD |
0.7159 USD |
| 2021-05-10 |
0.6956 USD |
17,195,625.5520 XLM |
0.6288 USD |
0.6068 USD |
0.7789 USD |
0.6719 USD |
| 2021-05-09 |
0.6286 USD |
4,373,582.7566 XLM |
0.6142 USD |
0.5750 USD |
0.6332 USD |
0.6277 USD |
| 2021-05-08 |
0.6238 USD |
2,835,977.9458 XLM |
0.6301 USD |
0.6041 USD |
0.6409 USD |
0.6146 USD |
| 2021-05-07 |
0.6450 USD |
6,195,288.3752 XLM |
0.6471 USD |
0.6052 USD |
0.6882 USD |
0.6308 USD |
| 2021-05-06 |
0.6388 USD |
12,505,170.6261 XLM |
0.6050 USD |
0.5954 USD |
0.6890 USD |
0.6545 USD |
| 2021-05-05 |
0.5576 USD |
6,326,936.4267 XLM |
0.5012 USD |
0.4958 USD |
0.6000 USD |
0.5895 USD |
| 2021-05-04 |
0.5071 USD |
4,734,203.4935 XLM |
0.5501 USD |
0.4951 USD |
0.5501 USD |
0.5043 USD |
| 2021-05-03 |
0.5446 USD |
2,792,355.0082 XLM |
0.5562 USD |
0.5401 USD |
0.5728 USD |
0.5463 USD |
| 2021-05-02 |
0.5396 USD |
2,465,321.6153 XLM |
0.5393 USD |
0.5125 USD |
0.5595 USD |
0.5400 USD |
| 2021-05-01 |
0.5258 USD |
2,347,310.3133 XLM |
0.5294 USD |
0.5110 USD |
0.5387 USD |
0.5367 USD |
| 2021-04-30 |
0.5205 USD |
4,325,259.4340 XLM |
0.4906 USD |
0.4852 USD |
0.5402 USD |
0.5282 USD |
| 2021-04-29 |
0.4911 USD |
2,310,297.8003 XLM |
0.4972 USD |
0.4765 USD |
0.5080 USD |
0.4886 USD |
| 2021-04-28 |
0.4946 USD |
2,608,872.6862 XLM |
0.5104 USD |
0.4756 USD |
0.5206 USD |
0.4951 USD |
| 2021-04-27 |
0.5056 USD |
3,936,765.3628 XLM |
0.4864 USD |
0.4773 USD |
0.5224 USD |
0.5069 USD |
| 2021-04-26 |
0.4579 USD |
4,475,160.3914 XLM |
0.4168 USD |
0.4155 USD |
0.4863 USD |
0.4861 USD |
| 2021-04-25 |
0.4248 USD |
3,501,215.0510 XLM |
0.4265 USD |
0.4016 USD |
0.4453 USD |
0.4131 USD |
| 2021-04-24 |
0.4400 USD |
3,484,916.2233 XLM |
0.4506 USD |
0.4140 USD |
0.4614 USD |
0.4278 USD |
| 2021-04-23 |
0.4116 USD |
15,072,694.5327 XLM |
0.4499 USD |
0.3613 USD |
0.4572 USD |
0.4480 USD |
| 2021-04-22 |
0.4817 USD |
6,942,496.3867 XLM |
0.4894 USD |
0.4457 USD |
0.5142 USD |
0.4507 USD |
| 2021-04-21 |
0.5076 USD |
3,042,768.6309 XLM |
0.5290 USD |
0.4847 USD |
0.5380 USD |
0.4938 USD |
| 2021-04-20 |
0.5209 USD |
5,395,041.8700 XLM |
0.4993 USD |
0.4692 USD |
0.5307 USD |
0.5259 USD |
| 2021-04-19 |
0.5228 USD |
4,632,009.2428 XLM |
0.5464 USD |
0.4901 USD |
0.5657 USD |
0.5142 USD |
| 2021-04-18 |
0.5139 USD |
14,164,162.1084 XLM |
0.5914 USD |
0.4500 USD |
0.5989 USD |
0.5497 USD |
| 2021-04-17 |
0.6185 USD |
4,181,692.2483 XLM |
0.6103 USD |
0.5892 USD |
0.6426 USD |
0.6082 USD |
| 2021-04-16 |
0.6075 USD |
8,155,591.0154 XLM |
0.6404 USD |
0.5654 USD |
0.6534 USD |
0.6073 USD |
| 2021-04-15 |
0.6286 USD |
4,063,163.6030 XLM |
0.6349 USD |
0.6106 USD |
0.6494 USD |
0.6349 USD |
| 2021-04-14 |
0.6299 USD |
11,430,859.8703 XLM |
0.6573 USD |
0.5881 USD |
0.6900 USD |
0.6299 USD |
| 2021-04-13 |
0.6345 USD |
11,205,851.0478 XLM |
0.5924 USD |
0.5770 USD |
0.6828 USD |
0.6550 USD |
| 2021-04-12 |
0.5843 USD |
6,983,259.1566 XLM |
0.5845 USD |
0.5663 USD |
0.6076 USD |
0.5905 USD |
| 2021-04-11 |
0.6116 USD |
16,106,445.1025 XLM |
0.5632 USD |
0.5557 USD |
0.6575 USD |
0.6035 USD |
| 2021-04-10 |
0.5447 USD |
11,602,332.6609 XLM |
0.4867 USD |
0.4824 USD |
0.5928 USD |
0.5697 USD |
| 2021-04-09 |
0.4877 USD |
2,755,796.3731 XLM |
0.5048 USD |
0.4780 USD |
0.5090 USD |
0.4906 USD |
| 2021-04-08 |
0.4894 USD |
5,246,485.9994 XLM |
0.4746 USD |
0.4674 USD |
0.5044 USD |
0.4987 USD |
| 2021-04-07 |
0.4924 USD |
13,979,433.7539 XLM |
0.5413 USD |
0.4529 USD |
0.5463 USD |
0.4800 USD |
| 2021-04-06 |
0.5288 USD |
17,802,376.9299 XLM |
0.5380 USD |
0.4810 USD |
0.5800 USD |
0.5397 USD |
| 2021-04-05 |
0.5325 USD |
16,660,394.7688 XLM |
0.4291 USD |
0.4224 USD |
0.5494 USD |
0.5280 USD |
| 2021-04-04 |
0.4249 USD |
3,151,978.5436 XLM |
0.4072 USD |
0.4007 USD |
0.4345 USD |
0.4253 USD |
| 2021-04-03 |
0.4365 USD |
5,426,851.3673 XLM |
0.4388 USD |
0.4066 USD |
0.4579 USD |
0.4132 USD |
| 2021-04-02 |
0.4474 USD |
6,047,273.9949 XLM |
0.4250 USD |
0.4250 USD |
0.4680 USD |
0.4428 USD |
| 2021-04-01 |
0.4115 USD |
4,322,063.4755 XLM |
0.4060 USD |
0.4006 USD |
0.4266 USD |
0.4213 USD |
| 2021-03-31 |
0.3936 USD |
3,791,601.2632 XLM |
0.4012 USD |
0.3786 USD |
0.4063 USD |
0.4033 USD |
| 2021-03-30 |
0.4035 USD |
1,903,190.8642 XLM |
0.4046 USD |
0.3981 USD |
0.4138 USD |
0.4006 USD |
| 2021-03-29 |
0.4029 USD |
1,653,628.0989 XLM |
0.3977 USD |
0.3909 USD |
0.4128 USD |
0.4032 USD |
| 2021-03-28 |
0.4011 USD |
4,671,222.9031 XLM |
0.3827 USD |
0.3784 USD |
0.4134 USD |
0.3922 USD |
| 2021-03-27 |
0.3810 USD |
1,548,558.6211 XLM |
0.3857 USD |
0.3713 USD |
0.3894 USD |
0.3822 USD |