Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-25 |
0.1958 USD |
47,018,426.9821 XLM |
0.1952 USD |
0.1815 USD |
0.2314 USD |
0.1933 USD |
| 2020-11-24 |
0.1934 USD |
61,632,482.6101 XLM |
0.1324 USD |
0.1309 USD |
0.1982 USD |
0.1953 USD |
| 2020-11-23 |
0.1292 USD |
9,286,714.9761 XLM |
0.1041 USD |
0.1014 USD |
0.1329 USD |
0.1317 USD |
| 2020-11-22 |
0.1039 USD |
10,388,383.2577 XLM |
0.1089 USD |
0.0962 USD |
0.1144 USD |
0.1039 USD |
| 2020-11-21 |
0.1087 USD |
7,727,483.7878 XLM |
0.0885 USD |
0.0885 USD |
0.1096 USD |
0.1090 USD |
| 2020-11-20 |
0.0881 USD |
1,326,387.6033 XLM |
0.0840 USD |
0.0838 USD |
0.0887 USD |
0.0885 USD |
| 2020-11-19 |
0.0840 USD |
1,324,532.2926 XLM |
0.0836 USD |
0.0816 USD |
0.0862 USD |
0.0840 USD |
| 2020-11-18 |
0.0837 USD |
3,519,694.8707 XLM |
0.0866 USD |
0.0819 USD |
0.0870 USD |
0.0837 USD |
| 2020-11-17 |
0.0865 USD |
2,457,502.5327 XLM |
0.0824 USD |
0.0824 USD |
0.0885 USD |
0.0865 USD |
| 2020-11-16 |
0.0823 USD |
870,423.9254 XLM |
0.0798 USD |
0.0795 USD |
0.0827 USD |
0.0825 USD |
| 2020-11-15 |
0.0801 USD |
1,169,508.1216 XLM |
0.0810 USD |
0.0790 USD |
0.0826 USD |
0.0801 USD |
| 2020-11-14 |
0.0812 USD |
728,010.4607 XLM |
0.0825 USD |
0.0806 USD |
0.0844 USD |
0.0810 USD |
| 2020-11-13 |
0.0823 USD |
634,335.0927 XLM |
0.0805 USD |
0.0800 USD |
0.0826 USD |
0.0823 USD |
| 2020-11-12 |
0.0805 USD |
1,356,296.7191 XLM |
0.0805 USD |
0.0792 USD |
0.0810 USD |
0.0806 USD |
| 2020-11-11 |
0.0805 USD |
2,150,936.0730 XLM |
0.0797 USD |
0.0797 USD |
0.0821 USD |
0.0806 USD |
| 2020-11-10 |
0.0798 USD |
6,822,755.3282 XLM |
0.0797 USD |
0.0792 USD |
0.0824 USD |
0.0797 USD |
| 2020-11-09 |
0.0797 USD |
1,122,367.5247 XLM |
0.0817 USD |
0.0782 USD |
0.0823 USD |
0.0797 USD |
| 2020-11-08 |
0.0818 USD |
326,908.7357 XLM |
0.0796 USD |
0.0790 USD |
0.0828 USD |
0.0816 USD |
| 2020-11-07 |
0.0798 USD |
3,689,326.3230 XLM |
0.0839 USD |
0.0784 USD |
0.0862 USD |
0.0796 USD |
| 2020-11-06 |
0.0838 USD |
2,258,309.1158 XLM |
0.0804 USD |
0.0803 USD |
0.0852 USD |
0.0838 USD |
| 2020-11-05 |
0.0803 USD |
1,814,595.2767 XLM |
0.0746 USD |
0.0736 USD |
0.0825 USD |
0.0802 USD |
| 2020-11-04 |
0.0745 USD |
540,851.0083 XLM |
0.0756 USD |
0.0726 USD |
0.0757 USD |
0.0745 USD |
| 2020-11-03 |
0.0753 USD |
901,767.0672 XLM |
0.0755 USD |
0.0733 USD |
0.0763 USD |
0.0755 USD |
| 2020-11-02 |
0.0757 USD |
468,386.5050 XLM |
0.0788 USD |
0.0754 USD |
0.0794 USD |
0.0756 USD |
| 2020-11-01 |
0.0785 USD |
125,991.1520 XLM |
0.0777 USD |
0.0765 USD |
0.0786 USD |
0.0785 USD |
| 2020-10-31 |
0.0777 USD |
914,080.4106 XLM |
0.0768 USD |
0.0766 USD |
0.0797 USD |
0.0777 USD |
| 2020-10-30 |
0.0770 USD |
614,825.6566 XLM |
0.0771 USD |
0.0742 USD |
0.0786 USD |
0.0769 USD |
| 2020-10-29 |
0.0775 USD |
412,237.2885 XLM |
0.0783 USD |
0.0755 USD |
0.0788 USD |
0.0773 USD |
| 2020-10-28 |
0.0785 USD |
1,402,046.1328 XLM |
0.0818 USD |
0.0774 USD |
0.0822 USD |
0.0784 USD |
| 2020-10-27 |
0.0818 USD |
1,002,583.7426 XLM |
0.0811 USD |
0.0810 USD |
0.0831 USD |
0.0819 USD |
| 2020-10-26 |
0.0812 USD |
2,849,465.7940 XLM |
0.0827 USD |
0.0799 USD |
0.0844 USD |
0.0812 USD |
| 2020-10-25 |
0.0829 USD |
1,698,683.1912 XLM |
0.0857 USD |
0.0815 USD |
0.0858 USD |
0.0831 USD |
| 2020-10-24 |
0.0855 USD |
1,215,384.8932 XLM |
0.0836 USD |
0.0832 USD |
0.0862 USD |
0.0857 USD |
| 2020-10-23 |
0.0838 USD |
1,183,788.2739 XLM |
0.0856 USD |
0.0831 USD |
0.0865 USD |
0.0838 USD |
| 2020-10-22 |
0.0853 USD |
1,340,319.9610 XLM |
0.0838 USD |
0.0837 USD |
0.0877 USD |
0.0857 USD |
| 2020-10-21 |
0.0834 USD |
1,505,633.6710 XLM |
0.0806 USD |
0.0805 USD |
0.0864 USD |
0.0838 USD |
| 2020-10-20 |
0.0808 USD |
1,233,950.6670 XLM |
0.0852 USD |
0.0806 USD |
0.0867 USD |
0.0809 USD |
| 2020-10-19 |
0.0853 USD |
3,944,469.6032 XLM |
0.0796 USD |
0.0795 USD |
0.0873 USD |
0.0852 USD |
| 2020-10-18 |
0.0795 USD |
419,044.7080 XLM |
0.0816 USD |
0.0794 USD |
0.0822 USD |
0.0796 USD |
| 2020-10-17 |
0.0819 USD |
2,748,774.2497 XLM |
0.0793 USD |
0.0778 USD |
0.0837 USD |
0.0817 USD |
| 2020-10-16 |
0.0789 USD |
1,012,508.0899 XLM |
0.0741 USD |
0.0723 USD |
0.0791 USD |
0.0791 USD |
| 2020-10-15 |
0.0739 USD |
722,699.2955 XLM |
0.0741 USD |
0.0720 USD |
0.0744 USD |
0.0740 USD |
| 2020-10-14 |
0.0741 USD |
1,383,302.6860 XLM |
0.0765 USD |
0.0737 USD |
0.0769 USD |
0.0742 USD |
| 2020-10-13 |
0.0764 USD |
575,731.3340 XLM |
0.0778 USD |
0.0757 USD |
0.0778 USD |
0.0764 USD |
| 2020-10-12 |
0.0778 USD |
1,210,360.0506 XLM |
0.0774 USD |
0.0762 USD |
0.0792 USD |
0.0778 USD |
| 2020-10-11 |
0.0775 USD |
432,893.2411 XLM |
0.0775 USD |
0.0770 USD |
0.0790 USD |
0.0774 USD |
| 2020-10-10 |
0.0777 USD |
2,409,778.5844 XLM |
0.0752 USD |
0.0752 USD |
0.0784 USD |
0.0774 USD |
| 2020-10-09 |
0.0753 USD |
974,486.2741 XLM |
0.0733 USD |
0.0727 USD |
0.0760 USD |
0.0752 USD |
| 2020-10-08 |
0.0731 USD |
1,553,536.8112 XLM |
0.0725 USD |
0.0699 USD |
0.0735 USD |
0.0732 USD |
| 2020-10-07 |
0.0724 USD |
891,536.4800 XLM |
0.0721 USD |
0.0706 USD |
0.0732 USD |
0.0723 USD |