Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
0.3332 USD |
10,905,926.0059 XLM |
0.3301 USD |
0.3244 USD |
0.3416 USD |
0.3347 USD |
| 2021-09-08 |
0.3209 USD |
27,390,686.4133 XLM |
0.3348 USD |
0.3048 USD |
0.3426 USD |
0.3280 USD |
| 2021-09-07 |
0.3665 USD |
61,275,346.0468 XLM |
0.4240 USD |
0.2712 USD |
0.4242 USD |
0.3343 USD |
| 2021-09-06 |
0.4079 USD |
19,987,834.0506 XLM |
0.3976 USD |
0.3893 USD |
0.4309 USD |
0.4229 USD |
| 2021-09-05 |
0.3859 USD |
9,454,896.3403 XLM |
0.3699 USD |
0.3680 USD |
0.3972 USD |
0.3942 USD |
| 2021-09-04 |
0.3744 USD |
4,991,798.3909 XLM |
0.3679 USD |
0.3653 USD |
0.3849 USD |
0.3724 USD |
| 2021-09-03 |
0.3675 USD |
6,396,135.7289 XLM |
0.3591 USD |
0.3517 USD |
0.3780 USD |
0.3669 USD |
| 2021-09-02 |
0.3599 USD |
5,403,588.8144 XLM |
0.3537 USD |
0.3517 USD |
0.3677 USD |
0.3624 USD |
| 2021-09-01 |
0.3486 USD |
4,040,243.8462 XLM |
0.3395 USD |
0.3360 USD |
0.3563 USD |
0.3533 USD |
| 2021-08-31 |
0.3404 USD |
4,058,981.5174 XLM |
0.3298 USD |
0.3276 USD |
0.3560 USD |
0.3422 USD |
| 2021-08-30 |
0.3391 USD |
2,724,047.0228 XLM |
0.3431 USD |
0.3321 USD |
0.3463 USD |
0.3336 USD |
| 2021-08-29 |
0.3466 USD |
2,182,191.8537 XLM |
0.3477 USD |
0.3409 USD |
0.3533 USD |
0.3492 USD |
| 2021-08-28 |
0.3502 USD |
2,256,708.7230 XLM |
0.3559 USD |
0.3430 USD |
0.3596 USD |
0.3460 USD |
| 2021-08-27 |
0.3419 USD |
3,023,010.3326 XLM |
0.3359 USD |
0.3295 USD |
0.3561 USD |
0.3561 USD |
| 2021-08-26 |
0.3409 USD |
6,104,468.3748 XLM |
0.3592 USD |
0.3310 USD |
0.3629 USD |
0.3399 USD |
| 2021-08-25 |
0.3515 USD |
3,852,781.1712 XLM |
0.3506 USD |
0.3420 USD |
0.3597 USD |
0.3574 USD |
| 2021-08-24 |
0.3668 USD |
4,724,532.1101 XLM |
0.3784 USD |
0.3513 USD |
0.3804 USD |
0.3516 USD |
| 2021-08-23 |
0.3783 USD |
4,833,792.1792 XLM |
0.3727 USD |
0.3702 USD |
0.3875 USD |
0.3775 USD |
| 2021-08-22 |
0.3731 USD |
3,854,375.8892 XLM |
0.3716 USD |
0.3615 USD |
0.3894 USD |
0.3717 USD |
| 2021-08-21 |
0.3761 USD |
2,631,629.7144 XLM |
0.3849 USD |
0.3674 USD |
0.3849 USD |
0.3752 USD |
| 2021-08-20 |
0.3745 USD |
4,990,388.3209 XLM |
0.3674 USD |
0.3610 USD |
0.3876 USD |
0.3851 USD |
| 2021-08-19 |
0.3478 USD |
6,349,035.6356 XLM |
0.3424 USD |
0.3322 USD |
0.3672 USD |
0.3637 USD |
| 2021-08-18 |
0.3429 USD |
5,783,444.5554 XLM |
0.3425 USD |
0.3249 USD |
0.3592 USD |
0.3482 USD |
| 2021-08-17 |
0.3649 USD |
5,182,719.2996 XLM |
0.3720 USD |
0.3389 USD |
0.3839 USD |
0.3436 USD |
| 2021-08-16 |
0.3902 USD |
5,317,393.7441 XLM |
0.3916 USD |
0.3690 USD |
0.4099 USD |
0.3747 USD |
| 2021-08-15 |
0.3858 USD |
5,732,686.2973 XLM |
0.3955 USD |
0.3701 USD |
0.4030 USD |
0.3914 USD |
| 2021-08-14 |
0.3697 USD |
8,209,799.3953 XLM |
0.3594 USD |
0.3513 USD |
0.3999 USD |
0.3929 USD |
| 2021-08-13 |
0.3509 USD |
5,055,323.9309 XLM |
0.3281 USD |
0.3241 USD |
0.3649 USD |
0.3594 USD |
| 2021-08-12 |
0.3335 USD |
4,793,819.0855 XLM |
0.3375 USD |
0.3151 USD |
0.3529 USD |
0.3236 USD |
| 2021-08-11 |
0.3323 USD |
5,752,681.3701 XLM |
0.3101 USD |
0.3095 USD |
0.3525 USD |
0.3360 USD |
| 2021-08-10 |
0.3070 USD |
3,446,006.6734 XLM |
0.2988 USD |
0.2957 USD |
0.3148 USD |
0.3094 USD |
| 2021-08-09 |
0.2970 USD |
3,817,006.9450 XLM |
0.2878 USD |
0.2796 USD |
0.3054 USD |
0.2990 USD |
| 2021-08-08 |
0.3005 USD |
2,362,262.7226 XLM |
0.3072 USD |
0.2858 USD |
0.3131 USD |
0.2917 USD |
| 2021-08-07 |
0.2975 USD |
4,437,052.8154 XLM |
0.2851 USD |
0.2826 USD |
0.3109 USD |
0.3061 USD |
| 2021-08-06 |
0.2811 USD |
1,525,429.3915 XLM |
0.2813 USD |
0.2745 USD |
0.2863 USD |
0.2841 USD |
| 2021-08-05 |
0.2749 USD |
1,553,313.7720 XLM |
0.2806 USD |
0.2656 USD |
0.2825 USD |
0.2812 USD |
| 2021-08-04 |
0.2808 USD |
1,790,067.4845 XLM |
0.2730 USD |
0.2653 USD |
0.2841 USD |
0.2805 USD |
| 2021-08-03 |
0.2731 USD |
1,509,256.8643 XLM |
0.2739 USD |
0.2645 USD |
0.2788 USD |
0.2753 USD |
| 2021-08-02 |
0.2789 USD |
3,029,034.6010 XLM |
0.2755 USD |
0.2689 USD |
0.2859 USD |
0.2781 USD |
| 2021-08-01 |
0.2907 USD |
4,508,512.9636 XLM |
0.2841 USD |
0.2803 USD |
0.3003 USD |
0.2827 USD |
| 2021-07-31 |
0.2834 USD |
3,469,735.5477 XLM |
0.2799 USD |
0.2733 USD |
0.2888 USD |
0.2881 USD |
| 2021-07-30 |
0.2752 USD |
2,777,190.9928 XLM |
0.2736 USD |
0.2628 USD |
0.2854 USD |
0.2798 USD |
| 2021-07-29 |
0.2682 USD |
2,102,118.0269 XLM |
0.2703 USD |
0.2618 USD |
0.2749 USD |
0.2748 USD |
| 2021-07-28 |
0.2722 USD |
2,827,818.7801 XLM |
0.2632 USD |
0.2584 USD |
0.2819 USD |
0.2651 USD |
| 2021-07-27 |
0.2605 USD |
2,257,207.8515 XLM |
0.2600 USD |
0.2518 USD |
0.2699 USD |
0.2607 USD |
| 2021-07-26 |
0.2736 USD |
3,793,595.3421 XLM |
0.2609 USD |
0.2571 USD |
0.2846 USD |
0.2591 USD |
| 2021-07-25 |
0.2602 USD |
1,485,633.7702 XLM |
0.2670 USD |
0.2542 USD |
0.2674 USD |
0.2619 USD |
| 2021-07-24 |
0.2660 USD |
1,972,965.0792 XLM |
0.2697 USD |
0.2614 USD |
0.2723 USD |
0.2645 USD |
| 2021-07-23 |
0.2652 USD |
5,840,145.2790 XLM |
0.2655 USD |
0.2492 USD |
0.2776 USD |
0.2679 USD |
| 2021-07-22 |
0.2519 USD |
6,080,129.6973 XLM |
0.2284 USD |
0.2244 USD |
0.2680 USD |
0.2587 USD |