Crypto exchange Bitfinex

Market Stellar (XLM) / USD

Identifier on Bitfinex: tXLMUSD
Date Price Volume Open Low High Close
2019-08-29 0.0628 USD 2,301,402.7470 XLM 0.0637 USD 0.0603 USD 0.0637 USD 0.0620 USD
2019-08-28 0.0662 USD 523,121.2802 XLM 0.0682 USD 0.0632 USD 0.0683 USD 0.0642 USD
2019-08-27 0.0687 USD 400,056.9681 XLM 0.0698 USD 0.0674 USD 0.0698 USD 0.0677 USD
2019-08-26 0.0698 USD 380,925.2894 XLM 0.0702 USD 0.0690 USD 0.0713 USD 0.0695 USD
2019-08-25 0.0698 USD 910,888.3501 XLM 0.0702 USD 0.0683 USD 0.0724 USD 0.0693 USD
2019-08-24 0.0701 USD 510,705.0342 XLM 0.0699 USD 0.0678 USD 0.0709 USD 0.0703 USD
2019-08-23 0.0691 USD 863,159.8395 XLM 0.0685 USD 0.0678 USD 0.0697 USD 0.0697 USD
2019-08-22 0.0680 USD 371,392.2678 XLM 0.0670 USD 0.0658 USD 0.0694 USD 0.0689 USD
2019-08-21 0.0678 USD 431,879.1313 XLM 0.0688 USD 0.0658 USD 0.0689 USD 0.0668 USD
2019-08-20 0.0706 USD 580,592.8779 XLM 0.0724 USD 0.0688 USD 0.0724 USD 0.0688 USD
2019-08-19 0.0714 USD 625,348.3183 XLM 0.0706 USD 0.0704 USD 0.0721 USD 0.0721 USD
2019-08-18 0.0694 USD 373,639.3556 XLM 0.0679 USD 0.0673 USD 0.0716 USD 0.0710 USD
2019-08-17 0.0679 USD 318,353.2652 XLM 0.0682 USD 0.0668 USD 0.0695 USD 0.0675 USD
2019-08-16 0.0695 USD 830,828.9859 XLM 0.0700 USD 0.0673 USD 0.0709 USD 0.0689 USD
2019-08-15 0.0701 USD 968,556.3966 XLM 0.0698 USD 0.0660 USD 0.0711 USD 0.0704 USD
2019-08-14 0.0721 USD 850,966.0620 XLM 0.0747 USD 0.0673 USD 0.0747 USD 0.0694 USD
2019-08-13 0.0751 USD 130,117.5382 XLM 0.0757 USD 0.0730 USD 0.0759 USD 0.0745 USD
2019-08-12 0.0767 USD 675,829.6357 XLM 0.0776 USD 0.0754 USD 0.0776 USD 0.0757 USD
2019-08-11 0.0758 USD 650,306.6804 XLM 0.0734 USD 0.0734 USD 0.0802 USD 0.0783 USD
2019-08-10 0.0728 USD 383,557.3826 XLM 0.0721 USD 0.0716 USD 0.0747 USD 0.0735 USD
2019-08-09 0.0748 USD 518,872.5130 XLM 0.0774 USD 0.0718 USD 0.0774 USD 0.0721 USD
2019-08-08 0.0778 USD 383,140.3414 XLM 0.0782 USD 0.0765 USD 0.0787 USD 0.0774 USD
2019-08-07 0.0785 USD 298,483.6824 XLM 0.0786 USD 0.0772 USD 0.0795 USD 0.0785 USD
2019-08-06 0.0800 USD 906,356.1974 XLM 0.0816 USD 0.0771 USD 0.0821 USD 0.0783 USD
2019-08-05 0.0828 USD 952,908.5496 XLM 0.0828 USD 0.0812 USD 0.0843 USD 0.0828 USD
2019-08-04 0.0819 USD 178,067.6916 XLM 0.0823 USD 0.0810 USD 0.0828 USD 0.0816 USD
2019-08-03 0.0826 USD 53,609.6992 XLM 0.0826 USD 0.0818 USD 0.0830 USD 0.0826 USD
2019-08-02 0.0824 USD 407,058.1548 XLM 0.0827 USD 0.0820 USD 0.0834 USD 0.0822 USD
2019-08-01 0.0834 USD 148,007.4979 XLM 0.0837 USD 0.0819 USD 0.0839 USD 0.0830 USD
2019-07-31 0.0843 USD 193,802.3980 XLM 0.0843 USD 0.0830 USD 0.0851 USD 0.0842 USD
2019-07-30 0.0828 USD 121,253.0359 XLM 0.0819 USD 0.0817 USD 0.0846 USD 0.0838 USD
2019-07-29 0.0841 USD 369,777.1656 XLM 0.0854 USD 0.0825 USD 0.0854 USD 0.0829 USD
2019-07-28 0.0836 USD 531,266.9864 XLM 0.0839 USD 0.0806 USD 0.0847 USD 0.0833 USD
2019-07-27 0.0863 USD 277,604.5472 XLM 0.0889 USD 0.0829 USD 0.0896 USD 0.0838 USD
2019-07-26 0.0864 USD 330,392.2760 XLM 0.0850 USD 0.0834 USD 0.0898 USD 0.0877 USD
2019-07-25 0.0860 USD 214,289.3311 XLM 0.0863 USD 0.0849 USD 0.0883 USD 0.0858 USD
2019-07-24 0.0848 USD 443,523.9105 XLM 0.0839 USD 0.0812 USD 0.0867 USD 0.0856 USD
2019-07-23 0.0861 USD 671,311.6982 XLM 0.0881 USD 0.0837 USD 0.0885 USD 0.0841 USD
2019-07-22 0.0896 USD 266,920.4266 XLM 0.0912 USD 0.0858 USD 0.0916 USD 0.0880 USD
2019-07-21 0.0927 USD 213,419.4118 XLM 0.0949 USD 0.0886 USD 0.0949 USD 0.0906 USD
2019-07-20 0.0943 USD 546,870.1750 XLM 0.0936 USD 0.0914 USD 0.0980 USD 0.0950 USD
2019-07-19 0.0909 USD 789,806.3698 XLM 0.0879 USD 0.0873 USD 0.0945 USD 0.0939 USD
2019-07-18 0.0839 USD 1,460,847.2581 XLM 0.0799 USD 0.0793 USD 0.0925 USD 0.0879 USD
2019-07-17 0.0802 USD 1,302,933.6757 XLM 0.0798 USD 0.0760 USD 0.0837 USD 0.0807 USD
2019-07-16 0.0825 USD 1,509,983.0909 XLM 0.0868 USD 0.0778 USD 0.0874 USD 0.0783 USD
2019-07-15 0.0856 USD 2,089,452.2786 XLM 0.0858 USD 0.0816 USD 0.0879 USD 0.0853 USD
2019-07-14 0.0902 USD 634,189.0253 XLM 0.0948 USD 0.0853 USD 0.0955 USD 0.0855 USD
2019-07-13 0.0964 USD 472,903.0393 XLM 0.0977 USD 0.0912 USD 0.1000 USD 0.0951 USD
2019-07-12 0.0925 USD 1,725,332.7085 XLM 0.0874 USD 0.0868 USD 0.1009 USD 0.0976 USD
2019-07-11 0.0903 USD 982,388.4047 XLM 0.0942 USD 0.0854 USD 0.0948 USD 0.0864 USD