Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-22 |
0.0602 USD |
1,700,347.0704 XLM |
0.0611 USD |
0.0533 USD |
0.0615 USD |
0.0593 USD |
| 2019-11-21 |
0.0624 USD |
1,708,555.6914 XLM |
0.0639 USD |
0.0578 USD |
0.0639 USD |
0.0609 USD |
| 2019-11-20 |
0.0649 USD |
273,806.0141 XLM |
0.0659 USD |
0.0639 USD |
0.0663 USD |
0.0639 USD |
| 2019-11-19 |
0.0664 USD |
982,309.1412 XLM |
0.0669 USD |
0.0638 USD |
0.0669 USD |
0.0659 USD |
| 2019-11-18 |
0.0696 USD |
1,448,809.7781 XLM |
0.0719 USD |
0.0645 USD |
0.0719 USD |
0.0674 USD |
| 2019-11-17 |
0.0718 USD |
540,541.8898 XLM |
0.0716 USD |
0.0716 USD |
0.0731 USD |
0.0721 USD |
| 2019-11-16 |
0.0718 USD |
254,189.1053 XLM |
0.0720 USD |
0.0714 USD |
0.0726 USD |
0.0716 USD |
| 2019-11-15 |
0.0733 USD |
1,290,740.7359 XLM |
0.0741 USD |
0.0710 USD |
0.0751 USD |
0.0725 USD |
| 2019-11-14 |
0.0751 USD |
749,470.8688 XLM |
0.0762 USD |
0.0722 USD |
0.0762 USD |
0.0740 USD |
| 2019-11-13 |
0.0761 USD |
569,531.6519 XLM |
0.0768 USD |
0.0753 USD |
0.0780 USD |
0.0755 USD |
| 2019-11-12 |
0.0788 USD |
1,210,999.2772 XLM |
0.0805 USD |
0.0745 USD |
0.0829 USD |
0.0772 USD |
| 2019-11-11 |
0.0795 USD |
2,388,403.1107 XLM |
0.0790 USD |
0.0761 USD |
0.0813 USD |
0.0799 USD |
| 2019-11-10 |
0.0762 USD |
2,533,234.8351 XLM |
0.0732 USD |
0.0732 USD |
0.0813 USD |
0.0791 USD |
| 2019-11-09 |
0.0720 USD |
544,818.9121 XLM |
0.0711 USD |
0.0708 USD |
0.0765 USD |
0.0729 USD |
| 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 |