Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-05 |
0.0429 USD |
522,272.4734 XLM |
0.0421 USD |
0.0416 USD |
0.0437 USD |
0.0437 USD |
| 2020-04-04 |
0.0416 USD |
289,541.2450 XLM |
0.0413 USD |
0.0406 USD |
0.0424 USD |
0.0419 USD |
| 2020-04-03 |
0.0414 USD |
430,824.3215 XLM |
0.0412 USD |
0.0407 USD |
0.0422 USD |
0.0416 USD |
| 2020-04-02 |
0.0414 USD |
868,665.2578 XLM |
0.0414 USD |
0.0407 USD |
0.0434 USD |
0.0415 USD |
| 2020-04-01 |
0.0408 USD |
368,137.9852 XLM |
0.0405 USD |
0.0391 USD |
0.0411 USD |
0.0411 USD |
| 2020-03-31 |
0.0405 USD |
511,244.0271 XLM |
0.0401 USD |
0.0400 USD |
0.0413 USD |
0.0409 USD |
| 2020-03-30 |
0.0390 USD |
2,528,647.2109 XLM |
0.0378 USD |
0.0378 USD |
0.0411 USD |
0.0401 USD |
| 2020-03-29 |
0.0389 USD |
2,391,713.5945 XLM |
0.0401 USD |
0.0373 USD |
0.0401 USD |
0.0378 USD |
| 2020-03-28 |
0.0403 USD |
868,314.9305 XLM |
0.0404 USD |
0.0385 USD |
0.0407 USD |
0.0402 USD |
| 2020-03-27 |
0.0417 USD |
519,918.3250 XLM |
0.0430 USD |
0.0403 USD |
0.0434 USD |
0.0405 USD |
| 2020-03-26 |
0.0417 USD |
394,188.3901 XLM |
0.0407 USD |
0.0400 USD |
0.0428 USD |
0.0428 USD |
| 2020-03-25 |
0.0402 USD |
480,592.0032 XLM |
0.0401 USD |
0.0393 USD |
0.0410 USD |
0.0403 USD |
| 2020-03-24 |
0.0400 USD |
824,691.0726 XLM |
0.0397 USD |
0.0392 USD |
0.0407 USD |
0.0404 USD |
| 2020-03-23 |
0.0380 USD |
742,556.7675 XLM |
0.0365 USD |
0.0364 USD |
0.0399 USD |
0.0395 USD |
| 2020-03-22 |
0.0384 USD |
1,180,580.8302 XLM |
0.0400 USD |
0.0365 USD |
0.0405 USD |
0.0368 USD |
| 2020-03-21 |
0.0398 USD |
466,052.6701 XLM |
0.0400 USD |
0.0382 USD |
0.0410 USD |
0.0396 USD |
| 2020-03-20 |
0.0409 USD |
3,492,049.1462 XLM |
0.0419 USD |
0.0359 USD |
0.0444 USD |
0.0400 USD |
| 2020-03-19 |
0.0391 USD |
2,257,391.9693 XLM |
0.0371 USD |
0.0369 USD |
0.0427 USD |
0.0411 USD |
| 2020-03-18 |
0.0373 USD |
793,374.7005 XLM |
0.0376 USD |
0.0347 USD |
0.0379 USD |
0.0370 USD |
| 2020-03-17 |
0.0364 USD |
3,050,508.0190 XLM |
0.0356 USD |
0.0354 USD |
0.0382 USD |
0.0372 USD |
| 2020-03-16 |
0.0364 USD |
5,669,005.5193 XLM |
0.0375 USD |
0.0316 USD |
0.0382 USD |
0.0353 USD |
| 2020-03-15 |
0.0375 USD |
1,297,655.5281 XLM |
0.0370 USD |
0.0368 USD |
0.0406 USD |
0.0380 USD |
| 2020-03-14 |
0.0384 USD |
1,103,229.7424 XLM |
0.0397 USD |
0.0363 USD |
0.0403 USD |
0.0371 USD |
| 2020-03-13 |
0.0364 USD |
6,885,105.2329 XLM |
0.0330 USD |
0.0273 USD |
0.0425 USD |
0.0397 USD |
| 2020-03-12 |
0.0416 USD |
25,898,439.5291 XLM |
0.0507 USD |
0.0278 USD |
0.0507 USD |
0.0325 USD |
| 2020-03-11 |
0.0514 USD |
1,094,491.8772 XLM |
0.0521 USD |
0.0476 USD |
0.0525 USD |
0.0508 USD |
| 2020-03-10 |
0.0521 USD |
1,382,798.4154 XLM |
0.0522 USD |
0.0508 USD |
0.0535 USD |
0.0521 USD |
| 2020-03-09 |
0.0512 USD |
2,825,580.9985 XLM |
0.0500 USD |
0.0478 USD |
0.0524 USD |
0.0524 USD |
| 2020-03-08 |
0.0542 USD |
2,660,529.7298 XLM |
0.0586 USD |
0.0497 USD |
0.0586 USD |
0.0498 USD |
| 2020-03-07 |
0.0599 USD |
2,340,480.2141 XLM |
0.0615 USD |
0.0576 USD |
0.0619 USD |
0.0584 USD |
| 2020-03-06 |
0.0607 USD |
490,784.3496 XLM |
0.0598 USD |
0.0594 USD |
0.0615 USD |
0.0615 USD |
| 2020-03-05 |
0.0593 USD |
1,266,795.4830 XLM |
0.0590 USD |
0.0590 USD |
0.0612 USD |
0.0596 USD |
| 2020-03-04 |
0.0585 USD |
383,100.3072 XLM |
0.0584 USD |
0.0580 USD |
0.0592 USD |
0.0586 USD |
| 2020-03-03 |
0.0588 USD |
323,938.0116 XLM |
0.0592 USD |
0.0578 USD |
0.0605 USD |
0.0584 USD |
| 2020-03-02 |
0.0580 USD |
648,272.1364 XLM |
0.0565 USD |
0.0564 USD |
0.0603 USD |
0.0595 USD |
| 2020-03-01 |
0.0568 USD |
1,543,516.2695 XLM |
0.0572 USD |
0.0551 USD |
0.0589 USD |
0.0564 USD |
| 2020-02-29 |
0.0579 USD |
1,144,576.2236 XLM |
0.0589 USD |
0.0565 USD |
0.0600 USD |
0.0570 USD |
| 2020-02-28 |
0.0595 USD |
1,576,752.4145 XLM |
0.0604 USD |
0.0565 USD |
0.0614 USD |
0.0586 USD |
| 2020-02-27 |
0.0593 USD |
1,968,362.9031 XLM |
0.0584 USD |
0.0562 USD |
0.0627 USD |
0.0602 USD |
| 2020-02-26 |
0.0615 USD |
3,106,498.1460 XLM |
0.0640 USD |
0.0561 USD |
0.0648 USD |
0.0591 USD |
| 2020-02-25 |
0.0670 USD |
3,311,836.4741 XLM |
0.0692 USD |
0.0636 USD |
0.0693 USD |
0.0647 USD |
| 2020-02-24 |
0.0713 USD |
710,461.1225 XLM |
0.0734 USD |
0.0675 USD |
0.0738 USD |
0.0691 USD |
| 2020-02-23 |
0.0719 USD |
799,272.6043 XLM |
0.0703 USD |
0.0698 USD |
0.0735 USD |
0.0734 USD |
| 2020-02-22 |
0.0704 USD |
620,057.2452 XLM |
0.0710 USD |
0.0692 USD |
0.0715 USD |
0.0699 USD |
| 2020-02-21 |
0.0708 USD |
773,787.6153 XLM |
0.0701 USD |
0.0696 USD |
0.0729 USD |
0.0714 USD |
| 2020-02-20 |
0.0701 USD |
1,622,797.8199 XLM |
0.0697 USD |
0.0673 USD |
0.0715 USD |
0.0705 USD |
| 2020-02-19 |
0.0726 USD |
1,523,763.8189 XLM |
0.0757 USD |
0.0679 USD |
0.0796 USD |
0.0696 USD |
| 2020-02-18 |
0.0745 USD |
4,584,480.5008 XLM |
0.0729 USD |
0.0702 USD |
0.0768 USD |
0.0761 USD |
| 2020-02-17 |
0.0735 USD |
2,131,674.6273 XLM |
0.0746 USD |
0.0674 USD |
0.0753 USD |
0.0724 USD |
| 2020-02-16 |
0.0762 USD |
5,236,002.8744 XLM |
0.0775 USD |
0.0674 USD |
0.0811 USD |
0.0750 USD |