Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.1075 USD |
2,389,740.7758 XLM |
0.1054 USD |
0.1052 USD |
0.1093 USD |
0.1075 USD |
| 2023-04-13 |
0.1050 USD |
690,152.8877 XLM |
0.1036 USD |
0.1033 USD |
0.1059 USD |
0.1052 USD |
| 2023-04-12 |
0.1036 USD |
637,610.7986 XLM |
0.1051 USD |
0.1025 USD |
0.1051 USD |
0.1036 USD |
| 2023-04-11 |
0.1060 USD |
953,470.1473 XLM |
0.1057 USD |
0.1051 USD |
0.1072 USD |
0.1053 USD |
| 2023-04-10 |
0.1029 USD |
1,123,834.0508 XLM |
0.1047 USD |
0.1023 USD |
0.1049 USD |
0.1044 USD |
| 2023-04-09 |
0.1038 USD |
729,961.4464 XLM |
0.1041 USD |
0.1027 USD |
0.1054 USD |
0.1047 USD |
| 2023-04-08 |
0.1051 USD |
234,233.4939 XLM |
0.1064 USD |
0.1037 USD |
0.1064 USD |
0.1042 USD |
| 2023-04-07 |
0.1055 USD |
574,711.5745 XLM |
0.1058 USD |
0.1042 USD |
0.1064 USD |
0.1063 USD |
| 2023-04-06 |
0.1050 USD |
656,677.7879 XLM |
0.1073 USD |
0.1042 USD |
0.1073 USD |
0.1050 USD |
| 2023-04-05 |
0.1072 USD |
764,405.7910 XLM |
0.1057 USD |
0.1052 USD |
0.1087 USD |
0.1075 USD |
| 2023-04-04 |
0.1059 USD |
723,434.0030 XLM |
0.1062 USD |
0.1045 USD |
0.1070 USD |
0.1067 USD |
| 2023-04-03 |
0.1064 USD |
1,383,941.3176 XLM |
0.1063 USD |
0.1050 USD |
0.1103 USD |
0.1067 USD |
| 2023-04-02 |
0.1088 USD |
1,028,440.6420 XLM |
0.1082 USD |
0.1057 USD |
0.1111 USD |
0.1062 USD |
| 2023-04-01 |
0.1110 USD |
1,580,822.3674 XLM |
0.1122 USD |
0.1076 USD |
0.1144 USD |
0.1084 USD |
| 2023-03-31 |
0.1093 USD |
3,988,918.6060 XLM |
0.1056 USD |
0.1051 USD |
0.1128 USD |
0.1105 USD |
| 2023-03-30 |
0.1042 USD |
2,747,662.9325 XLM |
0.1016 USD |
0.0997 USD |
0.1070 USD |
0.1056 USD |
| 2023-03-29 |
0.1033 USD |
4,513,776.1792 XLM |
0.0979 USD |
0.0979 USD |
0.1072 USD |
0.1028 USD |
| 2023-03-28 |
0.0974 USD |
2,681,020.0782 XLM |
0.0926 USD |
0.0909 USD |
0.0981 USD |
0.0975 USD |
| 2023-03-27 |
0.0923 USD |
1,502,840.5475 XLM |
0.0920 USD |
0.0896 USD |
0.0951 USD |
0.0925 USD |
| 2023-03-26 |
0.0919 USD |
526,901.2222 XLM |
0.0907 USD |
0.0905 USD |
0.0925 USD |
0.0919 USD |
| 2023-03-25 |
0.0909 USD |
1,002,302.0571 XLM |
0.0888 USD |
0.0883 USD |
0.0930 USD |
0.0904 USD |
| 2023-03-24 |
0.0883 USD |
1,848,366.8116 XLM |
0.0926 USD |
0.0871 USD |
0.0926 USD |
0.0883 USD |
| 2023-03-23 |
0.0921 USD |
1,342,017.5983 XLM |
0.0907 USD |
0.0899 USD |
0.0936 USD |
0.0921 USD |
| 2023-03-22 |
0.0928 USD |
1,872,042.7825 XLM |
0.0969 USD |
0.0881 USD |
0.0970 USD |
0.0903 USD |
| 2023-03-21 |
0.0929 USD |
3,620,090.8766 XLM |
0.0868 USD |
0.0857 USD |
0.0998 USD |
0.0959 USD |
| 2023-03-20 |
0.0881 USD |
1,247,180.3316 XLM |
0.0876 USD |
0.0864 USD |
0.0894 USD |
0.0864 USD |
| 2023-03-19 |
0.0881 USD |
1,153,068.5967 XLM |
0.0855 USD |
0.0855 USD |
0.0890 USD |
0.0880 USD |
| 2023-03-18 |
0.0874 USD |
1,054,546.1815 XLM |
0.0879 USD |
0.0849 USD |
0.0887 USD |
0.0854 USD |
| 2023-03-17 |
0.0863 USD |
1,567,613.1425 XLM |
0.0847 USD |
0.0840 USD |
0.0878 USD |
0.0875 USD |
| 2023-03-16 |
0.0847 USD |
533,426.3531 XLM |
0.0840 USD |
0.0835 USD |
0.0854 USD |
0.0848 USD |
| 2023-03-15 |
0.0851 USD |
791,338.9374 XLM |
0.0886 USD |
0.0829 USD |
0.0889 USD |
0.0838 USD |
| 2023-03-14 |
0.0883 USD |
3,299,961.3792 XLM |
0.0848 USD |
0.0835 USD |
0.0900 USD |
0.0884 USD |
| 2023-03-13 |
0.0838 USD |
3,989,870.4383 XLM |
0.0826 USD |
0.0805 USD |
0.0855 USD |
0.0850 USD |
| 2023-03-12 |
0.0799 USD |
1,788,659.4375 XLM |
0.0791 USD |
0.0784 USD |
0.0823 USD |
0.0822 USD |
| 2023-03-11 |
0.0779 USD |
3,285,292.7560 XLM |
0.0784 USD |
0.0753 USD |
0.0796 USD |
0.0788 USD |
| 2023-03-10 |
0.0780 USD |
2,100,240.4647 XLM |
0.0769 USD |
0.0745 USD |
0.0785 USD |
0.0781 USD |
| 2023-03-09 |
0.0801 USD |
1,430,282.8438 XLM |
0.0816 USD |
0.0761 USD |
0.0823 USD |
0.0772 USD |
| 2023-03-08 |
0.0828 USD |
1,718,126.9930 XLM |
0.0828 USD |
0.0807 USD |
0.0846 USD |
0.0829 USD |
| 2023-03-07 |
0.0825 USD |
1,913,376.7649 XLM |
0.0836 USD |
0.0817 USD |
0.0841 USD |
0.0823 USD |
| 2023-03-06 |
0.0822 USD |
1,551,330.5294 XLM |
0.0826 USD |
0.0818 USD |
0.0833 USD |
0.0831 USD |
| 2023-03-05 |
0.0835 USD |
407,148.0730 XLM |
0.0835 USD |
0.0823 USD |
0.0845 USD |
0.0827 USD |
| 2023-03-04 |
0.0832 USD |
2,664,445.7673 XLM |
0.0857 USD |
0.0820 USD |
0.0858 USD |
0.0834 USD |
| 2023-03-03 |
0.0840 USD |
1,781,025.3943 XLM |
0.0875 USD |
0.0826 USD |
0.0877 USD |
0.0848 USD |
| 2023-03-02 |
0.0869 USD |
896,848.5165 XLM |
0.0881 USD |
0.0862 USD |
0.0883 USD |
0.0873 USD |
| 2023-03-01 |
0.0879 USD |
1,003,766.6213 XLM |
0.0870 USD |
0.0867 USD |
0.0888 USD |
0.0876 USD |
| 2023-02-28 |
0.0868 USD |
1,902,778.0583 XLM |
0.0884 USD |
0.0858 USD |
0.0885 USD |
0.0869 USD |
| 2023-02-27 |
0.0885 USD |
807,628.9745 XLM |
0.0889 USD |
0.0871 USD |
0.0894 USD |
0.0882 USD |
| 2023-02-26 |
0.0882 USD |
512,385.8066 XLM |
0.0881 USD |
0.0871 USD |
0.0890 USD |
0.0882 USD |
| 2023-02-25 |
0.0880 USD |
379,569.8175 XLM |
0.0891 USD |
0.0866 USD |
0.0896 USD |
0.0873 USD |
| 2023-02-24 |
0.0900 USD |
1,592,955.8848 XLM |
0.0909 USD |
0.0877 USD |
0.0917 USD |
0.0883 USD |