Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-03 |
0.1049 USD |
1,861,610.1800 XLM |
0.1020 USD |
0.1020 USD |
0.1091 USD |
0.1052 USD |
| 2020-08-02 |
0.1028 USD |
7,349,693.3776 XLM |
0.1079 USD |
0.0900 USD |
0.1159 USD |
0.1027 USD |
| 2020-08-01 |
0.1082 USD |
5,443,693.4134 XLM |
0.0972 USD |
0.0972 USD |
0.1088 USD |
0.1077 USD |
| 2020-07-31 |
0.0967 USD |
1,997,528.7661 XLM |
0.0965 USD |
0.0952 USD |
0.0973 USD |
0.0972 USD |
| 2020-07-30 |
0.0970 USD |
1,484,240.8934 XLM |
0.0948 USD |
0.0945 USD |
0.0980 USD |
0.0964 USD |
| 2020-07-29 |
0.0953 USD |
1,288,059.0363 XLM |
0.0975 USD |
0.0949 USD |
0.0996 USD |
0.0952 USD |
| 2020-07-28 |
0.0976 USD |
1,785,088.5267 XLM |
0.0942 USD |
0.0936 USD |
0.0985 USD |
0.0977 USD |
| 2020-07-27 |
0.0946 USD |
4,049,798.5631 XLM |
0.0994 USD |
0.0884 USD |
0.1004 USD |
0.0947 USD |
| 2020-07-26 |
0.0991 USD |
2,117,158.1839 XLM |
0.1008 USD |
0.0977 USD |
0.1058 USD |
0.0994 USD |
| 2020-07-25 |
0.1007 USD |
1,173,979.5555 XLM |
0.0963 USD |
0.0955 USD |
0.1012 USD |
0.1008 USD |
| 2020-07-24 |
0.0957 USD |
766,648.4943 XLM |
0.0984 USD |
0.0950 USD |
0.0984 USD |
0.0954 USD |
| 2020-07-23 |
0.0980 USD |
1,616,226.7255 XLM |
0.0979 USD |
0.0973 USD |
0.1019 USD |
0.0987 USD |
| 2020-07-22 |
0.0975 USD |
972,667.6125 XLM |
0.0962 USD |
0.0943 USD |
0.0982 USD |
0.0972 USD |
| 2020-07-21 |
0.0966 USD |
1,741,525.2806 XLM |
0.0943 USD |
0.0942 USD |
0.0986 USD |
0.0967 USD |
| 2020-07-20 |
0.0947 USD |
1,832,968.5837 XLM |
0.1003 USD |
0.0937 USD |
0.1019 USD |
0.0947 USD |
| 2020-07-19 |
0.1000 USD |
1,435,728.0123 XLM |
0.1009 USD |
0.0969 USD |
0.1023 USD |
0.1004 USD |
| 2020-07-18 |
0.1011 USD |
2,487,635.6058 XLM |
0.1043 USD |
0.0992 USD |
0.1043 USD |
0.1011 USD |
| 2020-07-17 |
0.1046 USD |
4,944,132.5962 XLM |
0.1024 USD |
0.0989 USD |
0.1076 USD |
0.1047 USD |
| 2020-06-14 |
0.0727 USD |
528,389.7023 XLM |
0.0739 USD |
0.0715 USD |
0.0739 USD |
0.0715 USD |
| 2020-06-13 |
0.0729 USD |
1,034,846.2104 XLM |
0.0722 USD |
0.0719 USD |
0.0743 USD |
0.0737 USD |
| 2020-06-12 |
0.0721 USD |
1,652,816.0172 XLM |
0.0712 USD |
0.0707 USD |
0.0748 USD |
0.0730 USD |
| 2020-06-11 |
0.0751 USD |
7,823,768.4101 XLM |
0.0792 USD |
0.0676 USD |
0.0794 USD |
0.0709 USD |
| 2020-06-10 |
0.0786 USD |
703,900.2477 XLM |
0.0782 USD |
0.0779 USD |
0.0790 USD |
0.0790 USD |
| 2020-06-09 |
0.0793 USD |
379,024.9390 XLM |
0.0800 USD |
0.0775 USD |
0.0802 USD |
0.0786 USD |
| 2020-06-08 |
0.0793 USD |
211,090.4618 XLM |
0.0790 USD |
0.0786 USD |
0.0804 USD |
0.0795 USD |
| 2020-06-07 |
0.0795 USD |
562,957.7099 XLM |
0.0803 USD |
0.0756 USD |
0.0803 USD |
0.0788 USD |
| 2020-06-06 |
0.0793 USD |
340,471.3546 XLM |
0.0786 USD |
0.0782 USD |
0.0811 USD |
0.0799 USD |
| 2020-06-05 |
0.0809 USD |
1,833,851.1632 XLM |
0.0820 USD |
0.0784 USD |
0.0829 USD |
0.0797 USD |
| 2020-06-04 |
0.0832 USD |
3,009,441.5895 XLM |
0.0835 USD |
0.0794 USD |
0.0860 USD |
0.0829 USD |
| 2020-06-03 |
0.0810 USD |
2,763,394.5427 XLM |
0.0791 USD |
0.0771 USD |
0.0832 USD |
0.0828 USD |
| 2020-06-02 |
0.0777 USD |
5,550,476.6119 XLM |
0.0764 USD |
0.0741 USD |
0.0847 USD |
0.0790 USD |
| 2020-06-01 |
0.0732 USD |
2,002,143.8520 XLM |
0.0699 USD |
0.0699 USD |
0.0765 USD |
0.0764 USD |
| 2020-05-31 |
0.0717 USD |
2,655,949.3548 XLM |
0.0726 USD |
0.0691 USD |
0.0763 USD |
0.0707 USD |
| 2020-05-30 |
0.0700 USD |
1,581,197.2708 XLM |
0.0673 USD |
0.0673 USD |
0.0730 USD |
0.0726 USD |
| 2020-05-29 |
0.0685 USD |
298,369.4386 XLM |
0.0693 USD |
0.0670 USD |
0.0694 USD |
0.0677 USD |
| 2020-05-28 |
0.0677 USD |
590,960.0941 XLM |
0.0660 USD |
0.0657 USD |
0.0699 USD |
0.0693 USD |
| 2020-05-27 |
0.0655 USD |
208,646.7595 XLM |
0.0650 USD |
0.0645 USD |
0.0677 USD |
0.0660 USD |
| 2020-05-26 |
0.0655 USD |
195,267.2163 XLM |
0.0660 USD |
0.0640 USD |
0.0664 USD |
0.0649 USD |
| 2020-05-25 |
0.0650 USD |
1,074,208.1250 XLM |
0.0640 USD |
0.0638 USD |
0.0662 USD |
0.0660 USD |
| 2020-05-24 |
0.0656 USD |
221,576.6137 XLM |
0.0672 USD |
0.0638 USD |
0.0682 USD |
0.0640 USD |
| 2020-05-23 |
0.0676 USD |
174,761.2715 XLM |
0.0681 USD |
0.0667 USD |
0.0690 USD |
0.0672 USD |
| 2020-05-22 |
0.0673 USD |
1,344,783.7961 XLM |
0.0665 USD |
0.0654 USD |
0.0694 USD |
0.0681 USD |
| 2020-05-21 |
0.0688 USD |
1,707,647.0478 XLM |
0.0710 USD |
0.0643 USD |
0.0716 USD |
0.0667 USD |
| 2020-05-20 |
0.0704 USD |
960,265.1265 XLM |
0.0699 USD |
0.0676 USD |
0.0722 USD |
0.0710 USD |
| 2020-05-19 |
0.0699 USD |
1,209,352.2825 XLM |
0.0702 USD |
0.0687 USD |
0.0702 USD |
0.0697 USD |
| 2020-05-18 |
0.0695 USD |
1,475,693.6759 XLM |
0.0688 USD |
0.0688 USD |
0.0714 USD |
0.0701 USD |
| 2020-05-17 |
0.0685 USD |
1,329,497.1001 XLM |
0.0680 USD |
0.0680 USD |
0.0715 USD |
0.0690 USD |
| 2020-05-16 |
0.0675 USD |
266,967.1068 XLM |
0.0669 USD |
0.0666 USD |
0.0685 USD |
0.0681 USD |
| 2020-05-15 |
0.0682 USD |
1,142,533.1283 XLM |
0.0693 USD |
0.0664 USD |
0.0697 USD |
0.0672 USD |
| 2020-05-14 |
0.0696 USD |
1,037,201.4729 XLM |
0.0699 USD |
0.0683 USD |
0.0708 USD |
0.0693 USD |