Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-13 |
0.0700 USD |
1,201,882.4180 XLM |
0.0702 USD |
0.0682 USD |
0.0707 USD |
0.0697 USD |
| 2020-05-12 |
0.0662 USD |
1,618,613.1308 XLM |
0.0624 USD |
0.0624 USD |
0.0703 USD |
0.0700 USD |
| 2020-05-11 |
0.0638 USD |
1,203,263.0943 XLM |
0.0649 USD |
0.0602 USD |
0.0650 USD |
0.0626 USD |
| 2020-05-10 |
0.0678 USD |
3,489,054.3164 XLM |
0.0713 USD |
0.0588 USD |
0.0713 USD |
0.0642 USD |
| 2020-05-09 |
0.0722 USD |
595,719.6920 XLM |
0.0725 USD |
0.0714 USD |
0.0734 USD |
0.0720 USD |
| 2020-05-08 |
0.0723 USD |
2,674,040.9622 XLM |
0.0722 USD |
0.0704 USD |
0.0746 USD |
0.0725 USD |
| 2020-05-07 |
0.0707 USD |
1,603,679.5564 XLM |
0.0693 USD |
0.0686 USD |
0.0737 USD |
0.0721 USD |
| 2020-05-06 |
0.0708 USD |
393,450.9114 XLM |
0.0719 USD |
0.0695 USD |
0.0732 USD |
0.0698 USD |
| 2020-05-05 |
0.0728 USD |
594,363.2765 XLM |
0.0735 USD |
0.0708 USD |
0.0742 USD |
0.0721 USD |
| 2020-05-04 |
0.0730 USD |
2,409,515.3811 XLM |
0.0732 USD |
0.0676 USD |
0.0737 USD |
0.0729 USD |
| 2020-05-03 |
0.0743 USD |
771,917.7741 XLM |
0.0756 USD |
0.0718 USD |
0.0772 USD |
0.0729 USD |
| 2020-05-02 |
0.0742 USD |
1,292,866.5843 XLM |
0.0728 USD |
0.0715 USD |
0.0762 USD |
0.0756 USD |
| 2020-05-01 |
0.0706 USD |
1,104,949.3213 XLM |
0.0684 USD |
0.0682 USD |
0.0734 USD |
0.0728 USD |
| 2020-04-30 |
0.0696 USD |
3,058,133.4985 XLM |
0.0718 USD |
0.0656 USD |
0.0744 USD |
0.0674 USD |
| 2020-04-29 |
0.0703 USD |
1,669,753.8369 XLM |
0.0685 USD |
0.0681 USD |
0.0728 USD |
0.0720 USD |
| 2020-04-28 |
0.0679 USD |
2,717,698.3770 XLM |
0.0673 USD |
0.0662 USD |
0.0712 USD |
0.0686 USD |
| 2020-04-27 |
0.0647 USD |
2,019,398.7874 XLM |
0.0623 USD |
0.0613 USD |
0.0687 USD |
0.0672 USD |
| 2020-04-26 |
0.0622 USD |
651,185.0441 XLM |
0.0620 USD |
0.0610 USD |
0.0629 USD |
0.0623 USD |
| 2020-04-25 |
0.0614 USD |
824,012.2035 XLM |
0.0609 USD |
0.0609 USD |
0.0632 USD |
0.0618 USD |
| 2020-04-24 |
0.0619 USD |
1,191,217.2903 XLM |
0.0624 USD |
0.0605 USD |
0.0655 USD |
0.0614 USD |
| 2020-04-23 |
0.0585 USD |
6,337,104.3403 XLM |
0.0550 USD |
0.0550 USD |
0.0665 USD |
0.0620 USD |
| 2020-04-22 |
0.0529 USD |
974,778.7592 XLM |
0.0509 USD |
0.0509 USD |
0.0550 USD |
0.0549 USD |
| 2020-04-21 |
0.0506 USD |
350,030.8755 XLM |
0.0502 USD |
0.0493 USD |
0.0518 USD |
0.0510 USD |
| 2020-04-20 |
0.0493 USD |
1,152,120.1638 XLM |
0.0490 USD |
0.0487 USD |
0.0531 USD |
0.0495 USD |
| 2020-04-19 |
0.0498 USD |
148,202.8243 XLM |
0.0507 USD |
0.0487 USD |
0.0507 USD |
0.0490 USD |
| 2020-04-18 |
0.0500 USD |
349,170.1952 XLM |
0.0493 USD |
0.0490 USD |
0.0510 USD |
0.0506 USD |
| 2020-04-17 |
0.0491 USD |
242,264.5466 XLM |
0.0493 USD |
0.0484 USD |
0.0493 USD |
0.0490 USD |
| 2020-04-16 |
0.0478 USD |
754,952.4808 XLM |
0.0460 USD |
0.0448 USD |
0.0497 USD |
0.0496 USD |
| 2020-04-15 |
0.0470 USD |
145,093.8323 XLM |
0.0478 USD |
0.0461 USD |
0.0482 USD |
0.0462 USD |
| 2020-04-14 |
0.0484 USD |
92,754.5867 XLM |
0.0484 USD |
0.0477 USD |
0.0488 USD |
0.0483 USD |
| 2020-04-13 |
0.0485 USD |
1,342,744.9960 XLM |
0.0487 USD |
0.0452 USD |
0.0487 USD |
0.0484 USD |
| 2020-04-12 |
0.0495 USD |
1,119,416.8616 XLM |
0.0498 USD |
0.0486 USD |
0.0515 USD |
0.0492 USD |
| 2020-04-11 |
0.0486 USD |
952,361.0305 XLM |
0.0476 USD |
0.0476 USD |
0.0500 USD |
0.0496 USD |
| 2020-04-10 |
0.0499 USD |
4,346,705.9787 XLM |
0.0520 USD |
0.0456 USD |
0.0521 USD |
0.0479 USD |
| 2020-04-09 |
0.0516 USD |
1,854,215.3735 XLM |
0.0511 USD |
0.0489 USD |
0.0525 USD |
0.0521 USD |
| 2020-04-08 |
0.0499 USD |
774,747.2670 XLM |
0.0486 USD |
0.0483 USD |
0.0516 USD |
0.0512 USD |
| 2020-04-07 |
0.0493 USD |
6,304,148.1743 XLM |
0.0500 USD |
0.0475 USD |
0.0520 USD |
0.0486 USD |
| 2020-04-06 |
0.0469 USD |
3,192,179.3416 XLM |
0.0437 USD |
0.0437 USD |
0.0500 USD |
0.0500 USD |
| 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 |