Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-11 |
0.0481 USD |
730,685.2331 XLM |
0.0478 USD |
0.0474 USD |
0.0495 USD |
0.0485 USD |
| 2020-01-10 |
0.0476 USD |
502,917.0607 XLM |
0.0472 USD |
0.0456 USD |
0.0482 USD |
0.0480 USD |
| 2020-01-09 |
0.0473 USD |
153,989.2415 XLM |
0.0473 USD |
0.0470 USD |
0.0482 USD |
0.0473 USD |
| 2020-01-08 |
0.0479 USD |
673,920.0218 XLM |
0.0485 USD |
0.0469 USD |
0.0494 USD |
0.0473 USD |
| 2020-01-07 |
0.0494 USD |
1,029,448.0096 XLM |
0.0504 USD |
0.0475 USD |
0.0511 USD |
0.0484 USD |
| 2020-01-06 |
0.0479 USD |
1,580,160.4678 XLM |
0.0454 USD |
0.0454 USD |
0.0504 USD |
0.0504 USD |
| 2020-01-05 |
0.0456 USD |
299,668.3720 XLM |
0.0456 USD |
0.0454 USD |
0.0463 USD |
0.0455 USD |
| 2020-01-04 |
0.0457 USD |
338,379.5524 XLM |
0.0458 USD |
0.0451 USD |
0.0460 USD |
0.0456 USD |
| 2020-01-03 |
0.0448 USD |
219,121.4797 XLM |
0.0437 USD |
0.0436 USD |
0.0459 USD |
0.0459 USD |
| 2020-01-02 |
0.0446 USD |
218,983.7391 XLM |
0.0454 USD |
0.0437 USD |
0.0454 USD |
0.0437 USD |
| 2020-01-01 |
0.0453 USD |
225,744.8583 XLM |
0.0451 USD |
0.0449 USD |
0.0457 USD |
0.0454 USD |
| 2019-12-31 |
0.0454 USD |
391,750.1645 XLM |
0.0456 USD |
0.0447 USD |
0.0459 USD |
0.0451 USD |
| 2019-12-30 |
0.0460 USD |
842,481.3629 XLM |
0.0463 USD |
0.0456 USD |
0.0470 USD |
0.0458 USD |
| 2019-12-29 |
0.0462 USD |
239,449.0439 XLM |
0.0459 USD |
0.0459 USD |
0.0469 USD |
0.0465 USD |
| 2019-12-28 |
0.0460 USD |
285,444.2777 XLM |
0.0461 USD |
0.0459 USD |
0.0470 USD |
0.0460 USD |
| 2019-12-27 |
0.0453 USD |
155,698.3341 XLM |
0.0447 USD |
0.0442 USD |
0.0460 USD |
0.0459 USD |
| 2019-12-26 |
0.0446 USD |
131,491.1876 XLM |
0.0443 USD |
0.0442 USD |
0.0458 USD |
0.0448 USD |
| 2019-12-25 |
0.0448 USD |
341,140.0614 XLM |
0.0451 USD |
0.0440 USD |
0.0451 USD |
0.0445 USD |
| 2019-12-24 |
0.0450 USD |
506,893.7669 XLM |
0.0450 USD |
0.0447 USD |
0.0457 USD |
0.0451 USD |
| 2019-12-23 |
0.0462 USD |
454,842.2619 XLM |
0.0475 USD |
0.0447 USD |
0.0477 USD |
0.0450 USD |
| 2019-12-22 |
0.0464 USD |
336,786.4888 XLM |
0.0455 USD |
0.0455 USD |
0.0474 USD |
0.0473 USD |
| 2019-12-21 |
0.0459 USD |
476,729.3326 XLM |
0.0463 USD |
0.0452 USD |
0.0465 USD |
0.0454 USD |
| 2019-12-20 |
0.0459 USD |
1,251,232.5006 XLM |
0.0455 USD |
0.0450 USD |
0.0466 USD |
0.0463 USD |
| 2019-12-19 |
0.0463 USD |
344,310.8486 XLM |
0.0470 USD |
0.0449 USD |
0.0473 USD |
0.0455 USD |
| 2019-12-18 |
0.0451 USD |
630,849.7531 XLM |
0.0434 USD |
0.0421 USD |
0.0482 USD |
0.0468 USD |
| 2019-12-17 |
0.0454 USD |
866,164.6443 XLM |
0.0474 USD |
0.0424 USD |
0.0474 USD |
0.0435 USD |
| 2019-12-16 |
0.0492 USD |
1,575,533.3757 XLM |
0.0510 USD |
0.0471 USD |
0.0511 USD |
0.0473 USD |
| 2019-12-15 |
0.0510 USD |
76,196.4264 XLM |
0.0509 USD |
0.0507 USD |
0.0516 USD |
0.0511 USD |
| 2019-12-14 |
0.0520 USD |
763,378.3327 XLM |
0.0529 USD |
0.0505 USD |
0.0529 USD |
0.0511 USD |
| 2019-12-13 |
0.0526 USD |
206,282.3130 XLM |
0.0523 USD |
0.0521 USD |
0.0531 USD |
0.0530 USD |
| 2019-12-12 |
0.0526 USD |
293,241.7397 XLM |
0.0528 USD |
0.0515 USD |
0.0532 USD |
0.0523 USD |
| 2019-12-11 |
0.0532 USD |
115,775.2289 XLM |
0.0536 USD |
0.0528 USD |
0.0540 USD |
0.0528 USD |
| 2019-12-10 |
0.0540 USD |
739,787.7636 XLM |
0.0546 USD |
0.0525 USD |
0.0546 USD |
0.0534 USD |
| 2019-12-09 |
0.0554 USD |
502,433.0543 XLM |
0.0562 USD |
0.0543 USD |
0.0567 USD |
0.0546 USD |
| 2019-12-08 |
0.0563 USD |
402,475.1315 XLM |
0.0558 USD |
0.0551 USD |
0.0569 USD |
0.0569 USD |
| 2019-12-07 |
0.0559 USD |
110,805.2863 XLM |
0.0560 USD |
0.0557 USD |
0.0565 USD |
0.0558 USD |
| 2019-12-06 |
0.0558 USD |
141,332.2089 XLM |
0.0555 USD |
0.0550 USD |
0.0564 USD |
0.0561 USD |
| 2019-12-05 |
0.0551 USD |
66,244.2357 XLM |
0.0547 USD |
0.0547 USD |
0.0560 USD |
0.0555 USD |
| 2019-12-04 |
0.0552 USD |
222,409.1358 XLM |
0.0554 USD |
0.0543 USD |
0.0578 USD |
0.0550 USD |
| 2019-12-03 |
0.0562 USD |
401,438.2211 XLM |
0.0560 USD |
0.0554 USD |
0.0566 USD |
0.0564 USD |
| 2019-12-02 |
0.0570 USD |
447,060.0737 XLM |
0.0578 USD |
0.0560 USD |
0.0578 USD |
0.0562 USD |
| 2019-12-01 |
0.0577 USD |
147,872.8729 XLM |
0.0575 USD |
0.0556 USD |
0.0580 USD |
0.0580 USD |
| 2019-11-30 |
0.0585 USD |
195,616.8970 XLM |
0.0594 USD |
0.0569 USD |
0.0595 USD |
0.0577 USD |
| 2019-11-29 |
0.0590 USD |
192,845.5745 XLM |
0.0583 USD |
0.0579 USD |
0.0602 USD |
0.0597 USD |
| 2019-11-28 |
0.0585 USD |
160,840.4003 XLM |
0.0588 USD |
0.0580 USD |
0.0593 USD |
0.0582 USD |
| 2019-11-27 |
0.0580 USD |
519,531.3518 XLM |
0.0574 USD |
0.0554 USD |
0.0599 USD |
0.0586 USD |
| 2019-11-26 |
0.0573 USD |
956,744.2906 XLM |
0.0574 USD |
0.0561 USD |
0.0583 USD |
0.0573 USD |
| 2019-11-25 |
0.0570 USD |
2,577,005.3807 XLM |
0.0561 USD |
0.0538 USD |
0.0598 USD |
0.0579 USD |
| 2019-11-24 |
0.0591 USD |
1,897,673.4015 XLM |
0.0623 USD |
0.0556 USD |
0.0623 USD |
0.0560 USD |
| 2019-11-23 |
0.0602 USD |
744,779.0837 XLM |
0.0590 USD |
0.0582 USD |
0.0624 USD |
0.0614 USD |