Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
0.0993 USD |
218,355.8655 XLM |
0.0998 USD |
0.0986 USD |
0.1000 USD |
0.0989 USD |
| 2023-07-08 |
0.0988 USD |
771,763.1856 XLM |
0.0971 USD |
0.0966 USD |
0.1002 USD |
0.0988 USD |
| 2023-07-07 |
0.0962 USD |
765,124.0069 XLM |
0.0957 USD |
0.0951 USD |
0.0975 USD |
0.0962 USD |
| 2023-07-06 |
0.0995 USD |
1,704,270.2501 XLM |
0.1005 USD |
0.0963 USD |
0.1023 USD |
0.0965 USD |
| 2023-07-05 |
0.1017 USD |
1,020,419.6522 XLM |
0.1035 USD |
0.0996 USD |
0.1047 USD |
0.1004 USD |
| 2023-07-04 |
0.1050 USD |
684,529.8265 XLM |
0.1060 USD |
0.1030 USD |
0.1066 USD |
0.1044 USD |
| 2023-07-03 |
0.1075 USD |
667,014.6777 XLM |
0.1073 USD |
0.1058 USD |
0.1095 USD |
0.1063 USD |
| 2023-07-02 |
0.1069 USD |
493,082.0024 XLM |
0.1074 USD |
0.1048 USD |
0.1081 USD |
0.1065 USD |
| 2023-07-01 |
0.1073 USD |
987,868.6719 XLM |
0.1105 USD |
0.1058 USD |
0.1117 USD |
0.1072 USD |
| 2023-06-30 |
0.1096 USD |
5,301,599.4948 XLM |
0.1022 USD |
0.1017 USD |
0.1180 USD |
0.1118 USD |
| 2023-06-29 |
0.1027 USD |
780,790.5855 XLM |
0.1004 USD |
0.1004 USD |
0.1047 USD |
0.1029 USD |
| 2023-06-28 |
0.1028 USD |
3,052,834.4489 XLM |
0.1026 USD |
0.0991 USD |
0.1058 USD |
0.1032 USD |
| 2023-06-27 |
0.0988 USD |
1,541,210.0328 XLM |
0.0923 USD |
0.0923 USD |
0.1033 USD |
0.1020 USD |
| 2023-06-26 |
0.0918 USD |
508,465.9085 XLM |
0.0918 USD |
0.0906 USD |
0.0928 USD |
0.0917 USD |
| 2023-06-25 |
0.0918 USD |
1,962,849.9963 XLM |
0.0907 USD |
0.0905 USD |
0.0925 USD |
0.0920 USD |
| 2023-06-24 |
0.0903 USD |
616,042.5341 XLM |
0.0894 USD |
0.0888 USD |
0.0913 USD |
0.0903 USD |
| 2023-06-23 |
0.0884 USD |
759,381.5305 XLM |
0.0870 USD |
0.0870 USD |
0.0902 USD |
0.0889 USD |
| 2023-06-22 |
0.0877 USD |
969,070.6839 XLM |
0.0867 USD |
0.0859 USD |
0.0894 USD |
0.0868 USD |
| 2023-06-21 |
0.0853 USD |
4,671,852.4800 XLM |
0.0829 USD |
0.0822 USD |
0.0877 USD |
0.0866 USD |
| 2023-06-20 |
0.0812 USD |
1,375,503.7177 XLM |
0.0800 USD |
0.0784 USD |
0.0833 USD |
0.0828 USD |
| 2023-06-19 |
0.0799 USD |
353,020.1646 XLM |
0.0797 USD |
0.0790 USD |
0.0806 USD |
0.0802 USD |
| 2023-06-18 |
0.0801 USD |
305,147.3011 XLM |
0.0797 USD |
0.0793 USD |
0.0810 USD |
0.0796 USD |
| 2023-06-17 |
0.0796 USD |
389,643.8115 XLM |
0.0773 USD |
0.0771 USD |
0.0806 USD |
0.0800 USD |
| 2023-06-16 |
0.0774 USD |
656,472.7740 XLM |
0.0765 USD |
0.0761 USD |
0.0790 USD |
0.0775 USD |
| 2023-06-15 |
0.0773 USD |
447,743.3686 XLM |
0.0791 USD |
0.0753 USD |
0.0795 USD |
0.0768 USD |
| 2023-06-14 |
0.0800 USD |
730,465.2669 XLM |
0.0827 USD |
0.0776 USD |
0.0831 USD |
0.0791 USD |
| 2023-06-13 |
0.0844 USD |
1,712,521.5548 XLM |
0.0831 USD |
0.0824 USD |
0.0864 USD |
0.0827 USD |
| 2023-06-12 |
0.0832 USD |
591,840.5418 XLM |
0.0837 USD |
0.0821 USD |
0.0837 USD |
0.0832 USD |
| 2023-06-11 |
0.0835 USD |
743,842.1811 XLM |
0.0822 USD |
0.0812 USD |
0.0847 USD |
0.0836 USD |
| 2023-06-10 |
0.0819 USD |
7,506,452.1923 XLM |
0.0889 USD |
0.0778 USD |
0.0889 USD |
0.0812 USD |
| 2023-06-09 |
0.0874 USD |
302,637.8772 XLM |
0.0871 USD |
0.0865 USD |
0.0889 USD |
0.0888 USD |
| 2023-06-08 |
0.0873 USD |
482,582.9074 XLM |
0.0875 USD |
0.0869 USD |
0.0881 USD |
0.0873 USD |
| 2023-06-07 |
0.0880 USD |
1,656,606.6846 XLM |
0.0895 USD |
0.0867 USD |
0.0901 USD |
0.0876 USD |
| 2023-06-06 |
0.0881 USD |
922,470.4516 XLM |
0.0879 USD |
0.0867 USD |
0.0894 USD |
0.0889 USD |
| 2023-06-05 |
0.0882 USD |
2,723,209.6415 XLM |
0.0913 USD |
0.0853 USD |
0.0918 USD |
0.0877 USD |
| 2023-06-04 |
0.0923 USD |
259,876.0888 XLM |
0.0919 USD |
0.0915 USD |
0.0929 USD |
0.0920 USD |
| 2023-06-03 |
0.0920 USD |
260,657.0313 XLM |
0.0920 USD |
0.0916 USD |
0.0934 USD |
0.0919 USD |
| 2023-06-02 |
0.0921 USD |
355,669.7623 XLM |
0.0914 USD |
0.0909 USD |
0.0925 USD |
0.0922 USD |
| 2023-06-01 |
0.0912 USD |
391,758.6326 XLM |
0.0925 USD |
0.0909 USD |
0.0928 USD |
0.0911 USD |
| 2023-05-31 |
0.0915 USD |
617,670.0165 XLM |
0.0909 USD |
0.0897 USD |
0.0931 USD |
0.0926 USD |
| 2023-05-30 |
0.0900 USD |
718,618.1116 XLM |
0.0894 USD |
0.0888 USD |
0.0913 USD |
0.0908 USD |
| 2023-05-29 |
0.0894 USD |
629,586.5599 XLM |
0.0889 USD |
0.0885 USD |
0.0895 USD |
0.0894 USD |
| 2023-05-28 |
0.0885 USD |
636,026.2759 XLM |
0.0882 USD |
0.0879 USD |
0.0891 USD |
0.0890 USD |
| 2023-05-27 |
0.0879 USD |
324,551.4070 XLM |
0.0879 USD |
0.0876 USD |
0.0885 USD |
0.0878 USD |
| 2023-05-26 |
0.0880 USD |
481,116.9846 XLM |
0.0871 USD |
0.0869 USD |
0.0884 USD |
0.0879 USD |
| 2023-05-25 |
0.0869 USD |
270,214.7272 XLM |
0.0866 USD |
0.0856 USD |
0.0872 USD |
0.0869 USD |
| 2023-05-24 |
0.0869 USD |
703,153.9589 XLM |
0.0883 USD |
0.0856 USD |
0.0883 USD |
0.0865 USD |
| 2023-05-23 |
0.0882 USD |
233,346.6394 XLM |
0.0883 USD |
0.0878 USD |
0.0892 USD |
0.0882 USD |
| 2023-05-22 |
0.0884 USD |
970,275.3296 XLM |
0.0882 USD |
0.0875 USD |
0.0888 USD |
0.0884 USD |
| 2023-05-21 |
0.0883 USD |
325,199.7103 XLM |
0.0889 USD |
0.0879 USD |
0.0892 USD |
0.0883 USD |