Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0895 USD |
1,038,770.4149 XLM |
0.0907 USD |
0.0886 USD |
0.0913 USD |
0.0889 USD |
| 2024-10-02 |
0.0940 USD |
464,518.8991 XLM |
0.0940 USD |
0.0924 USD |
0.0953 USD |
0.0924 USD |
| 2024-10-01 |
0.0967 USD |
1,597,546.4448 XLM |
0.0988 USD |
0.0948 USD |
0.1009 USD |
0.0968 USD |
| 2024-09-30 |
0.1020 USD |
373,671.9544 XLM |
0.1020 USD |
0.1000 USD |
0.1038 USD |
0.1006 USD |
| 2024-09-29 |
0.1015 USD |
825,582.2614 XLM |
0.0997 USD |
0.0986 USD |
0.1039 USD |
0.1016 USD |
| 2024-09-28 |
0.1005 USD |
343,634.7533 XLM |
0.0995 USD |
0.0986 USD |
0.1020 USD |
0.1010 USD |
| 2024-09-27 |
0.0987 USD |
215,321.6674 XLM |
0.0982 USD |
0.0978 USD |
0.0995 USD |
0.0984 USD |
| 2024-09-26 |
0.0980 USD |
1,016,724.2066 XLM |
0.0964 USD |
0.0949 USD |
0.0997 USD |
0.0981 USD |
| 2024-09-25 |
0.0961 USD |
242,458.2088 XLM |
0.0970 USD |
0.0961 USD |
0.0973 USD |
0.0961 USD |
| 2024-09-24 |
0.0962 USD |
218,838.7086 XLM |
0.0965 USD |
0.0952 USD |
0.0968 USD |
0.0960 USD |
| 2024-09-23 |
0.0963 USD |
287,499.8231 XLM |
0.0958 USD |
0.0953 USD |
0.0969 USD |
0.0964 USD |
| 2024-09-22 |
0.0958 USD |
76,283.7271 XLM |
0.0979 USD |
0.0959 USD |
0.0979 USD |
0.0959 USD |
| 2024-09-21 |
0.0977 USD |
517,245.8735 XLM |
0.0960 USD |
0.0958 USD |
0.0992 USD |
0.0979 USD |
| 2024-09-20 |
0.0966 USD |
110,232.5203 XLM |
0.0959 USD |
0.0955 USD |
0.0972 USD |
0.0963 USD |
| 2024-09-19 |
0.0959 USD |
327,948.3049 XLM |
0.0962 USD |
0.0948 USD |
0.0971 USD |
0.0961 USD |
| 2024-09-18 |
0.0941 USD |
361,932.1197 XLM |
0.0946 USD |
0.0932 USD |
0.0949 USD |
0.0939 USD |
| 2024-09-17 |
0.0958 USD |
640,416.1364 XLM |
0.0952 USD |
0.0945 USD |
0.0966 USD |
0.0953 USD |
| 2024-09-16 |
0.0947 USD |
393,762.7173 XLM |
0.0954 USD |
0.0940 USD |
0.0958 USD |
0.0948 USD |
| 2024-09-15 |
0.0955 USD |
533,494.4167 XLM |
0.0973 USD |
0.0950 USD |
0.0975 USD |
0.0955 USD |
| 2024-09-14 |
0.0969 USD |
212,575.4131 XLM |
0.0964 USD |
0.0959 USD |
0.0974 USD |
0.0967 USD |
| 2024-09-13 |
0.0967 USD |
555,130.8846 XLM |
0.0951 USD |
0.0944 USD |
0.0971 USD |
0.0967 USD |
| 2024-09-12 |
0.0942 USD |
836,198.6645 XLM |
0.0928 USD |
0.0925 USD |
0.0953 USD |
0.0951 USD |
| 2024-09-11 |
0.0925 USD |
747,664.6844 XLM |
0.0942 USD |
0.0918 USD |
0.0942 USD |
0.0931 USD |
| 2024-09-10 |
0.0941 USD |
1,181,892.3046 XLM |
0.0931 USD |
0.0926 USD |
0.0949 USD |
0.0942 USD |
| 2024-09-09 |
0.0915 USD |
501,750.7793 XLM |
0.0904 USD |
0.0900 USD |
0.0929 USD |
0.0926 USD |
| 2024-09-08 |
0.0895 USD |
391,883.9469 XLM |
0.0888 USD |
0.0887 USD |
0.0902 USD |
0.0896 USD |
| 2024-09-07 |
0.0894 USD |
321,178.2075 XLM |
0.0884 USD |
0.0878 USD |
0.0900 USD |
0.0892 USD |
| 2024-09-06 |
0.0897 USD |
248,720.4816 XLM |
0.0904 USD |
0.0890 USD |
0.0907 USD |
0.0897 USD |
| 2024-09-05 |
0.0912 USD |
101,658.0810 XLM |
0.0921 USD |
0.0903 USD |
0.0921 USD |
0.0905 USD |
| 2024-09-04 |
0.0920 USD |
454,014.1976 XLM |
0.0916 USD |
0.0888 USD |
0.0925 USD |
0.0919 USD |
| 2024-09-03 |
0.0936 USD |
106,961.2750 XLM |
0.0926 USD |
0.0920 USD |
0.0946 USD |
0.0923 USD |
| 2024-09-02 |
0.0927 USD |
387,011.1429 XLM |
0.0904 USD |
0.0904 USD |
0.0927 USD |
0.0927 USD |
| 2024-09-01 |
0.0909 USD |
765,046.6513 XLM |
0.0927 USD |
0.0904 USD |
0.0927 USD |
0.0908 USD |
| 2024-08-31 |
0.0933 USD |
59,755.5463 XLM |
0.0935 USD |
0.0922 USD |
0.0938 USD |
0.0929 USD |
| 2024-08-30 |
0.0930 USD |
153,164.5455 XLM |
0.0930 USD |
0.0915 USD |
0.0942 USD |
0.0934 USD |
| 2024-08-29 |
0.0943 USD |
331,765.2790 XLM |
0.0930 USD |
0.0923 USD |
0.0950 USD |
0.0933 USD |
| 2024-08-28 |
0.0930 USD |
443,779.1437 XLM |
0.0937 USD |
0.0909 USD |
0.0950 USD |
0.0931 USD |
| 2024-08-27 |
0.0966 USD |
87,523.3100 XLM |
0.0974 USD |
0.0959 USD |
0.0979 USD |
0.0966 USD |
| 2024-08-26 |
0.0990 USD |
283,109.1666 XLM |
0.1013 USD |
0.0968 USD |
0.1013 USD |
0.0973 USD |
| 2024-08-25 |
0.1015 USD |
883,437.2249 XLM |
0.1026 USD |
0.1000 USD |
0.1029 USD |
0.1010 USD |
| 2024-08-24 |
0.1022 USD |
211,061.7379 XLM |
0.1021 USD |
0.1011 USD |
0.1036 USD |
0.1036 USD |
| 2024-08-23 |
0.1001 USD |
820,262.4022 XLM |
0.0990 USD |
0.0989 USD |
0.1014 USD |
0.1013 USD |
| 2024-08-22 |
0.0996 USD |
241,054.4180 XLM |
0.0985 USD |
0.0974 USD |
0.0998 USD |
0.0996 USD |
| 2024-08-21 |
0.0976 USD |
241,239.7380 XLM |
0.0978 USD |
0.0964 USD |
0.0980 USD |
0.0977 USD |
| 2024-08-20 |
0.0980 USD |
275,925.1884 XLM |
0.0963 USD |
0.0963 USD |
0.0993 USD |
0.0973 USD |
| 2024-08-19 |
0.0957 USD |
219,547.5851 XLM |
0.0934 USD |
0.0933 USD |
0.0957 USD |
0.0957 USD |
| 2024-08-18 |
0.0953 USD |
105,692.4984 XLM |
0.0958 USD |
0.0949 USD |
0.0965 USD |
0.0950 USD |
| 2024-08-17 |
0.0964 USD |
55,429.0456 XLM |
0.0948 USD |
0.0947 USD |
0.0965 USD |
0.0964 USD |
| 2024-08-16 |
0.0949 USD |
528,023.8432 XLM |
0.0958 USD |
0.0933 USD |
0.0962 USD |
0.0957 USD |
| 2024-08-15 |
0.0968 USD |
619,271.1344 XLM |
0.0967 USD |
0.0953 USD |
0.0983 USD |
0.0956 USD |