Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0980 USD |
158,006.1254 XLM |
0.0991 USD |
0.0971 USD |
0.0995 USD |
0.0971 USD |
| 2024-08-13 |
0.0986 USD |
54,604.1630 XLM |
0.0990 USD |
0.0978 USD |
0.0997 USD |
0.0990 USD |
| 2024-08-12 |
0.0996 USD |
150,128.6000 XLM |
0.0983 USD |
0.0981 USD |
0.1005 USD |
0.0993 USD |
| 2024-08-11 |
0.1009 USD |
179,531.0172 XLM |
0.1017 USD |
0.0980 USD |
0.1031 USD |
0.0980 USD |
| 2024-08-10 |
0.1014 USD |
142,498.1892 XLM |
0.1000 USD |
0.0998 USD |
0.1022 USD |
0.1014 USD |
| 2024-08-09 |
0.1000 USD |
649,913.9653 XLM |
0.1021 USD |
0.0987 USD |
0.1027 USD |
0.1001 USD |
| 2024-08-08 |
0.1003 USD |
2,762,621.3127 XLM |
0.1019 USD |
0.0986 USD |
0.1037 USD |
0.1015 USD |
| 2024-08-07 |
0.0977 USD |
2,680,168.2489 XLM |
0.0928 USD |
0.0920 USD |
0.1049 USD |
0.1034 USD |
| 2024-08-06 |
0.0926 USD |
1,613,857.4541 XLM |
0.0882 USD |
0.0882 USD |
0.0938 USD |
0.0930 USD |
| 2024-08-05 |
0.0816 USD |
3,214,357.7811 XLM |
0.0885 USD |
0.0759 USD |
0.0886 USD |
0.0866 USD |
| 2024-08-04 |
0.0898 USD |
460,874.4231 XLM |
0.0933 USD |
0.0867 USD |
0.0934 USD |
0.0872 USD |
| 2024-08-03 |
0.0942 USD |
229,623.3160 XLM |
0.0955 USD |
0.0928 USD |
0.0961 USD |
0.0931 USD |
| 2024-08-02 |
0.0963 USD |
601,406.0131 XLM |
0.0990 USD |
0.0935 USD |
0.0994 USD |
0.0954 USD |
| 2024-08-01 |
0.0994 USD |
602,523.5982 XLM |
0.1010 USD |
0.0980 USD |
0.1011 USD |
0.0993 USD |
| 2024-07-31 |
0.1041 USD |
1,208,341.4580 XLM |
0.1026 USD |
0.1007 USD |
0.1067 USD |
0.1012 USD |
| 2024-07-30 |
0.1020 USD |
1,170,812.7984 XLM |
0.0997 USD |
0.0989 USD |
0.1034 USD |
0.1027 USD |
| 2024-07-29 |
0.1007 USD |
312,588.8297 XLM |
0.1006 USD |
0.0992 USD |
0.1023 USD |
0.1000 USD |
| 2024-07-28 |
0.1015 USD |
218,930.5589 XLM |
0.1014 USD |
0.1002 USD |
0.1023 USD |
0.1008 USD |
| 2024-07-27 |
0.1024 USD |
727,659.3768 XLM |
0.1031 USD |
0.1005 USD |
0.1037 USD |
0.1024 USD |
| 2024-07-26 |
0.1023 USD |
394,000.5727 XLM |
0.1024 USD |
0.1018 USD |
0.1046 USD |
0.1022 USD |
| 2024-07-25 |
0.1016 USD |
961,010.7201 XLM |
0.1032 USD |
0.1000 USD |
0.1041 USD |
0.1021 USD |
| 2024-07-24 |
0.1043 USD |
283,346.7983 XLM |
0.1014 USD |
0.1005 USD |
0.1059 USD |
0.1046 USD |
| 2024-07-23 |
0.1020 USD |
859,648.8155 XLM |
0.1041 USD |
0.1000 USD |
0.1051 USD |
0.1012 USD |
| 2024-07-22 |
0.1050 USD |
359,887.0925 XLM |
0.1055 USD |
0.1025 USD |
0.1064 USD |
0.1062 USD |
| 2024-07-21 |
0.1043 USD |
336,304.9768 XLM |
0.1053 USD |
0.1016 USD |
0.1061 USD |
0.1058 USD |
| 2024-07-20 |
0.1054 USD |
232,233.3037 XLM |
0.1052 USD |
0.1042 USD |
0.1068 USD |
0.1055 USD |
| 2024-07-19 |
0.1030 USD |
148,235.6115 XLM |
0.1032 USD |
0.1012 USD |
0.1049 USD |
0.1049 USD |
| 2024-07-18 |
0.1050 USD |
719,454.3926 XLM |
0.1106 USD |
0.1015 USD |
0.1112 USD |
0.1025 USD |
| 2024-07-17 |
0.1097 USD |
559,235.6470 XLM |
0.1072 USD |
0.1065 USD |
0.1127 USD |
0.1107 USD |
| 2024-07-16 |
0.1052 USD |
903,892.9974 XLM |
0.1048 USD |
0.1015 USD |
0.1091 USD |
0.1066 USD |
| 2024-07-15 |
0.1039 USD |
269,409.9770 XLM |
0.1049 USD |
0.1028 USD |
0.1058 USD |
0.1035 USD |
| 2024-07-14 |
0.1039 USD |
1,026,521.1227 XLM |
0.1025 USD |
0.0999 USD |
0.1072 USD |
0.1047 USD |
| 2024-07-13 |
0.0983 USD |
879,241.7371 XLM |
0.0920 USD |
0.0918 USD |
0.1044 USD |
0.1035 USD |
| 2024-07-12 |
0.0913 USD |
305,324.1144 XLM |
0.0889 USD |
0.0887 USD |
0.0923 USD |
0.0911 USD |
| 2024-07-11 |
0.0891 USD |
75,447.3822 XLM |
0.0877 USD |
0.0874 USD |
0.0905 USD |
0.0892 USD |
| 2024-07-10 |
0.0880 USD |
127,396.6308 XLM |
0.0878 USD |
0.0871 USD |
0.0895 USD |
0.0879 USD |
| 2024-07-09 |
0.0880 USD |
197,678.0040 XLM |
0.0857 USD |
0.0855 USD |
0.0884 USD |
0.0880 USD |
| 2024-07-08 |
0.0851 USD |
521,511.1805 XLM |
0.0842 USD |
0.0809 USD |
0.0875 USD |
0.0855 USD |
| 2024-07-07 |
0.0884 USD |
62,819.0555 XLM |
0.0905 USD |
0.0856 USD |
0.0907 USD |
0.0858 USD |
| 2024-07-06 |
0.0868 USD |
294,033.1500 XLM |
0.0853 USD |
0.0852 USD |
0.0897 USD |
0.0897 USD |
| 2024-07-05 |
0.0812 USD |
1,335,544.7935 XLM |
0.0863 USD |
0.0770 USD |
0.0863 USD |
0.0848 USD |
| 2024-07-04 |
0.0886 USD |
220,709.1503 XLM |
0.0905 USD |
0.0864 USD |
0.0909 USD |
0.0881 USD |
| 2024-07-03 |
0.0919 USD |
416,749.4782 XLM |
0.0938 USD |
0.0896 USD |
0.0938 USD |
0.0907 USD |
| 2024-07-02 |
0.0930 USD |
264,015.1042 XLM |
0.0916 USD |
0.0916 USD |
0.0943 USD |
0.0936 USD |
| 2024-07-01 |
0.0922 USD |
474,706.0331 XLM |
0.0912 USD |
0.0907 USD |
0.0929 USD |
0.0920 USD |
| 2024-06-30 |
0.0906 USD |
246,790.3838 XLM |
0.0903 USD |
0.0896 USD |
0.0919 USD |
0.0903 USD |
| 2024-06-29 |
0.0905 USD |
126,670.2749 XLM |
0.0911 USD |
0.0904 USD |
0.0921 USD |
0.0905 USD |
| 2024-06-28 |
0.0925 USD |
585,181.0772 XLM |
0.0917 USD |
0.0910 USD |
0.0933 USD |
0.0923 USD |