Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |