Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
0.0901 USD |
299,058.1828 XLM |
0.0900 USD |
0.0888 USD |
0.0917 USD |
0.0914 USD |
| 2024-06-26 |
0.0904 USD |
368,476.7388 XLM |
0.0918 USD |
0.0899 USD |
0.0926 USD |
0.0904 USD |
| 2024-06-25 |
0.0910 USD |
913,316.8475 XLM |
0.0897 USD |
0.0892 USD |
0.0925 USD |
0.0923 USD |
| 2024-06-24 |
0.0876 USD |
859,208.8446 XLM |
0.0898 USD |
0.0850 USD |
0.0898 USD |
0.0887 USD |
| 2024-06-23 |
0.0912 USD |
528,886.1607 XLM |
0.0912 USD |
0.0896 USD |
0.0921 USD |
0.0901 USD |
| 2024-06-22 |
0.0915 USD |
473,518.6032 XLM |
0.0919 USD |
0.0909 USD |
0.0920 USD |
0.0914 USD |
| 2024-06-21 |
0.0923 USD |
1,034,582.2627 XLM |
0.0940 USD |
0.0914 USD |
0.0944 USD |
0.0923 USD |
| 2024-06-20 |
0.0944 USD |
988,767.7225 XLM |
0.0932 USD |
0.0932 USD |
0.0956 USD |
0.0942 USD |
| 2024-06-19 |
0.0926 USD |
597,653.2966 XLM |
0.0914 USD |
0.0909 USD |
0.0942 USD |
0.0935 USD |
| 2024-06-18 |
0.0907 USD |
3,140,782.1803 XLM |
0.0968 USD |
0.0877 USD |
0.0968 USD |
0.0908 USD |
| 2024-06-17 |
0.0974 USD |
832,148.5681 XLM |
0.0988 USD |
0.0952 USD |
0.0992 USD |
0.0970 USD |
| 2024-06-16 |
0.0983 USD |
340,013.7652 XLM |
0.0981 USD |
0.0976 USD |
0.0992 USD |
0.0991 USD |
| 2024-06-15 |
0.0982 USD |
406,920.4545 XLM |
0.0968 USD |
0.0964 USD |
0.0989 USD |
0.0982 USD |
| 2024-06-14 |
0.0950 USD |
950,601.1620 XLM |
0.0976 USD |
0.0946 USD |
0.0990 USD |
0.0950 USD |
| 2024-06-13 |
0.0987 USD |
128,786.9148 XLM |
0.1000 USD |
0.0972 USD |
0.1003 USD |
0.0976 USD |
| 2024-06-12 |
0.0997 USD |
486,237.5901 XLM |
0.0968 USD |
0.0955 USD |
0.1009 USD |
0.1002 USD |
| 2024-06-11 |
0.0976 USD |
688,946.9512 XLM |
0.1000 USD |
0.0956 USD |
0.1002 USD |
0.0971 USD |
| 2024-06-10 |
0.1000 USD |
343,301.8624 XLM |
0.0998 USD |
0.0992 USD |
0.1012 USD |
0.0999 USD |
| 2024-06-09 |
0.0990 USD |
141,528.6747 XLM |
0.0983 USD |
0.0981 USD |
0.0996 USD |
0.0992 USD |
| 2024-06-08 |
0.0974 USD |
2,481,605.6039 XLM |
0.0999 USD |
0.0967 USD |
0.1002 USD |
0.0978 USD |
| 2024-06-07 |
0.0990 USD |
3,502,171.8312 XLM |
0.1053 USD |
0.0919 USD |
0.1068 USD |
0.1003 USD |
| 2024-06-06 |
0.1064 USD |
239,550.7600 XLM |
0.1070 USD |
0.1060 USD |
0.1070 USD |
0.1067 USD |
| 2024-06-05 |
0.1067 USD |
372,742.6216 XLM |
0.1065 USD |
0.1061 USD |
0.1075 USD |
0.1067 USD |
| 2024-06-04 |
0.1049 USD |
1,556,913.7132 XLM |
0.1054 USD |
0.1042 USD |
0.1069 USD |
0.1067 USD |
| 2024-06-03 |
0.1059 USD |
1,210,827.9549 XLM |
0.1054 USD |
0.1047 USD |
0.1071 USD |
0.1061 USD |
| 2024-06-02 |
0.1061 USD |
366,791.6786 XLM |
0.1064 USD |
0.1053 USD |
0.1068 USD |
0.1057 USD |
| 2024-06-01 |
0.1066 USD |
325,644.4181 XLM |
0.1064 USD |
0.1061 USD |
0.1069 USD |
0.1066 USD |
| 2024-05-31 |
0.1063 USD |
406,098.3547 XLM |
0.1067 USD |
0.1048 USD |
0.1072 USD |
0.1052 USD |
| 2024-05-30 |
0.1068 USD |
513,606.3385 XLM |
0.1067 USD |
0.1049 USD |
0.1079 USD |
0.1067 USD |
| 2024-05-29 |
0.1079 USD |
1,465,448.3112 XLM |
0.1081 USD |
0.1066 USD |
0.1095 USD |
0.1068 USD |
| 2024-05-28 |
0.1082 USD |
627,457.4635 XLM |
0.1106 USD |
0.1070 USD |
0.1106 USD |
0.1082 USD |
| 2024-05-27 |
0.1101 USD |
561,761.3548 XLM |
0.1088 USD |
0.1081 USD |
0.1116 USD |
0.1106 USD |
| 2024-05-26 |
0.1091 USD |
86,864.9518 XLM |
0.1110 USD |
0.1091 USD |
0.1116 USD |
0.1093 USD |
| 2024-05-25 |
0.1111 USD |
472,855.6368 XLM |
0.1103 USD |
0.1102 USD |
0.1118 USD |
0.1111 USD |
| 2024-05-24 |
0.1096 USD |
459,597.4632 XLM |
0.1090 USD |
0.1075 USD |
0.1107 USD |
0.1097 USD |
| 2024-05-23 |
0.1072 USD |
1,561,076.4259 XLM |
0.1107 USD |
0.1043 USD |
0.1116 USD |
0.1084 USD |
| 2024-05-22 |
0.1108 USD |
501,140.5690 XLM |
0.1124 USD |
0.1093 USD |
0.1126 USD |
0.1108 USD |
| 2024-05-21 |
0.1129 USD |
261,408.9334 XLM |
0.1125 USD |
0.1115 USD |
0.1138 USD |
0.1136 USD |