Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-08 |
0.0731 USD |
1,470,332.0226 XLM |
0.0744 USD |
0.0684 USD |
0.0769 USD |
0.0718 USD |
| 2019-11-07 |
0.0758 USD |
2,082,474.7636 XLM |
0.0771 USD |
0.0726 USD |
0.0773 USD |
0.0744 USD |
| 2019-11-06 |
0.0798 USD |
3,215,838.0419 XLM |
0.0824 USD |
0.0767 USD |
0.0830 USD |
0.0772 USD |
| 2019-11-05 |
0.0811 USD |
9,164,523.1672 XLM |
0.0799 USD |
0.0776 USD |
0.0880 USD |
0.0823 USD |
| 2019-11-04 |
0.0742 USD |
4,857,134.7346 XLM |
0.0691 USD |
0.0678 USD |
0.0799 USD |
0.0794 USD |
| 2019-11-03 |
0.0701 USD |
832,491.8149 XLM |
0.0718 USD |
0.0683 USD |
0.0725 USD |
0.0684 USD |
| 2019-11-02 |
0.0706 USD |
787,724.5902 XLM |
0.0702 USD |
0.0694 USD |
0.0715 USD |
0.0710 USD |
| 2019-11-01 |
0.0675 USD |
1,852,755.6759 XLM |
0.0651 USD |
0.0651 USD |
0.0734 USD |
0.0699 USD |
| 2019-10-31 |
0.0648 USD |
522,245.4600 XLM |
0.0643 USD |
0.0624 USD |
0.0654 USD |
0.0654 USD |
| 2019-10-30 |
0.0654 USD |
593,608.3408 XLM |
0.0671 USD |
0.0631 USD |
0.0672 USD |
0.0637 USD |
| 2019-10-29 |
0.0660 USD |
1,834,814.1205 XLM |
0.0653 USD |
0.0650 USD |
0.0703 USD |
0.0667 USD |
| 2019-10-28 |
0.0650 USD |
2,057,068.4044 XLM |
0.0653 USD |
0.0639 USD |
0.0690 USD |
0.0646 USD |
| 2019-10-27 |
0.0642 USD |
1,359,793.0893 XLM |
0.0631 USD |
0.0622 USD |
0.0659 USD |
0.0652 USD |
| 2019-10-26 |
0.0637 USD |
1,091,102.7243 XLM |
0.0645 USD |
0.0620 USD |
0.0675 USD |
0.0629 USD |
| 2019-10-25 |
0.0625 USD |
1,096,809.4124 XLM |
0.0604 USD |
0.0597 USD |
0.0663 USD |
0.0646 USD |
| 2019-10-24 |
0.0602 USD |
588,971.9377 XLM |
0.0598 USD |
0.0585 USD |
0.0617 USD |
0.0607 USD |
| 2019-10-23 |
0.0615 USD |
619,462.7322 XLM |
0.0634 USD |
0.0572 USD |
0.0635 USD |
0.0597 USD |
| 2019-10-22 |
0.0638 USD |
903,058.4620 XLM |
0.0643 USD |
0.0629 USD |
0.0650 USD |
0.0633 USD |
| 2019-10-21 |
0.0636 USD |
574,208.2801 XLM |
0.0631 USD |
0.0629 USD |
0.0644 USD |
0.0641 USD |
| 2019-10-20 |
0.0627 USD |
209,662.4244 XLM |
0.0622 USD |
0.0622 USD |
0.0640 USD |
0.0632 USD |
| 2019-10-19 |
0.0629 USD |
127,137.3367 XLM |
0.0630 USD |
0.0624 USD |
0.0642 USD |
0.0628 USD |
| 2019-10-18 |
0.0645 USD |
473,097.5948 XLM |
0.0652 USD |
0.0618 USD |
0.0652 USD |
0.0637 USD |
| 2019-10-17 |
0.0635 USD |
641,392.3679 XLM |
0.0618 USD |
0.0611 USD |
0.0653 USD |
0.0652 USD |
| 2019-10-16 |
0.0630 USD |
804,604.9139 XLM |
0.0640 USD |
0.0603 USD |
0.0646 USD |
0.0620 USD |
| 2019-10-15 |
0.0652 USD |
1,347,209.4829 XLM |
0.0665 USD |
0.0627 USD |
0.0669 USD |
0.0640 USD |
| 2019-10-14 |
0.0641 USD |
673,913.3106 XLM |
0.0615 USD |
0.0612 USD |
0.0666 USD |
0.0666 USD |
| 2019-10-13 |
0.0613 USD |
139,738.5677 XLM |
0.0613 USD |
0.0609 USD |
0.0626 USD |
0.0614 USD |
| 2019-10-12 |
0.0612 USD |
101,035.4678 XLM |
0.0611 USD |
0.0609 USD |
0.0617 USD |
0.0612 USD |
| 2019-10-11 |
0.0608 USD |
322,760.9365 XLM |
0.0616 USD |
0.0594 USD |
0.0627 USD |
0.0600 USD |
| 2019-10-10 |
0.0626 USD |
200,189.9657 XLM |
0.0636 USD |
0.0612 USD |
0.0640 USD |
0.0616 USD |
| 2019-10-09 |
0.0628 USD |
1,069,572.1719 XLM |
0.0622 USD |
0.0613 USD |
0.0650 USD |
0.0634 USD |
| 2019-10-08 |
0.0622 USD |
487,206.2192 XLM |
0.0623 USD |
0.0609 USD |
0.0641 USD |
0.0621 USD |
| 2019-10-07 |
0.0603 USD |
858,364.2480 XLM |
0.0581 USD |
0.0581 USD |
0.0636 USD |
0.0626 USD |
| 2019-10-06 |
0.0586 USD |
381,397.4371 XLM |
0.0589 USD |
0.0572 USD |
0.0594 USD |
0.0583 USD |
| 2019-10-05 |
0.0590 USD |
280,648.8064 XLM |
0.0591 USD |
0.0584 USD |
0.0595 USD |
0.0590 USD |
| 2019-10-04 |
0.0593 USD |
239,081.3609 XLM |
0.0589 USD |
0.0580 USD |
0.0601 USD |
0.0597 USD |
| 2019-10-03 |
0.0596 USD |
321,852.0607 XLM |
0.0601 USD |
0.0581 USD |
0.0601 USD |
0.0590 USD |
| 2019-10-02 |
0.0594 USD |
192,704.9206 XLM |
0.0586 USD |
0.0578 USD |
0.0602 USD |
0.0602 USD |
| 2019-10-01 |
0.0606 USD |
782,906.6796 XLM |
0.0620 USD |
0.0584 USD |
0.0624 USD |
0.0593 USD |
| 2019-09-30 |
0.0602 USD |
613,187.8152 XLM |
0.0584 USD |
0.0567 USD |
0.0620 USD |
0.0620 USD |
| 2019-09-29 |
0.0583 USD |
135,745.2014 XLM |
0.0586 USD |
0.0569 USD |
0.0586 USD |
0.0580 USD |
| 2019-09-28 |
0.0586 USD |
209,292.0046 XLM |
0.0588 USD |
0.0575 USD |
0.0595 USD |
0.0585 USD |
| 2019-09-27 |
0.0590 USD |
796,794.4024 XLM |
0.0593 USD |
0.0561 USD |
0.0598 USD |
0.0587 USD |
| 2019-09-26 |
0.0587 USD |
2,240,461.0563 XLM |
0.0580 USD |
0.0542 USD |
0.0624 USD |
0.0593 USD |
| 2019-09-25 |
0.0554 USD |
2,597,142.6220 XLM |
0.0532 USD |
0.0522 USD |
0.0600 USD |
0.0577 USD |
| 2019-09-24 |
0.0583 USD |
6,127,248.6201 XLM |
0.0634 USD |
0.0516 USD |
0.0649 USD |
0.0531 USD |
| 2019-09-23 |
0.0660 USD |
1,901,362.1559 XLM |
0.0686 USD |
0.0634 USD |
0.0694 USD |
0.0634 USD |
| 2019-09-22 |
0.0689 USD |
1,871,562.6463 XLM |
0.0697 USD |
0.0670 USD |
0.0701 USD |
0.0682 USD |
| 2019-09-21 |
0.0714 USD |
1,246,327.9420 XLM |
0.0726 USD |
0.0697 USD |
0.0740 USD |
0.0702 USD |
| 2019-09-20 |
0.0770 USD |
4,683,311.9908 XLM |
0.0812 USD |
0.0709 USD |
0.0813 USD |
0.0727 USD |