Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-13 |
0.1751 USD |
8,666,415.6150 XLM |
0.1596 USD |
0.1557 USD |
0.1799 USD |
0.1762 USD |
| 2020-12-12 |
0.1590 USD |
4,577,857.5845 XLM |
0.1505 USD |
0.1505 USD |
0.1653 USD |
0.1590 USD |
| 2020-12-11 |
0.1530 USD |
4,621,235.7036 XLM |
0.1609 USD |
0.1504 USD |
0.1648 USD |
0.1504 USD |
| 2020-12-10 |
0.1617 USD |
5,319,674.5656 XLM |
0.1723 USD |
0.1604 USD |
0.1776 USD |
0.1607 USD |
| 2020-12-09 |
0.1714 USD |
11,392,823.7838 XLM |
0.1524 USD |
0.1396 USD |
0.1750 USD |
0.1719 USD |
| 2020-12-08 |
0.1533 USD |
4,035,916.6073 XLM |
0.1683 USD |
0.1495 USD |
0.1686 USD |
0.1526 USD |
| 2020-12-07 |
0.1689 USD |
2,246,786.4531 XLM |
0.1765 USD |
0.1647 USD |
0.1765 USD |
0.1683 USD |
| 2020-12-06 |
0.1757 USD |
3,456,157.1975 XLM |
0.1718 USD |
0.1670 USD |
0.1800 USD |
0.1760 USD |
| 2020-12-05 |
0.1714 USD |
2,617,544.0021 XLM |
0.1617 USD |
0.1590 USD |
0.1761 USD |
0.1715 USD |
| 2020-12-04 |
0.1629 USD |
5,776,142.5529 XLM |
0.1840 USD |
0.1597 USD |
0.1887 USD |
0.1618 USD |
| 2020-12-03 |
0.1847 USD |
2,109,010.7921 XLM |
0.1851 USD |
0.1798 USD |
0.1901 USD |
0.1845 USD |
| 2020-12-02 |
0.1871 USD |
3,208,754.3963 XLM |
0.1840 USD |
0.1778 USD |
0.1884 USD |
0.1851 USD |
| 2020-12-01 |
0.1846 USD |
8,388,543.2775 XLM |
0.2029 USD |
0.1730 USD |
0.2044 USD |
0.1843 USD |
| 2020-11-30 |
0.2021 USD |
9,131,094.6958 XLM |
0.1944 USD |
0.1895 USD |
0.2066 USD |
0.2028 USD |
| 2020-11-29 |
0.1935 USD |
7,342,370.1645 XLM |
0.2003 USD |
0.1887 USD |
0.2030 USD |
0.1945 USD |
| 2020-11-28 |
0.1990 USD |
15,306,598.9035 XLM |
0.2079 USD |
0.1949 USD |
0.2209 USD |
0.2003 USD |
| 2020-11-27 |
0.2037 USD |
22,465,169.6183 XLM |
0.1693 USD |
0.1635 USD |
0.2085 USD |
0.2070 USD |
| 2020-11-26 |
0.1657 USD |
52,573,486.7292 XLM |
0.1929 USD |
0.1460 USD |
0.2049 USD |
0.1684 USD |
| 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 |