Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2767 USD |
132,089.2688 XLM |
0.2772 USD |
0.2735 USD |
0.2849 USD |
0.2771 USD |
| 2025-03-14 |
0.2754 USD |
275,440.8401 XLM |
0.2729 USD |
0.2721 USD |
0.2833 USD |
0.2748 USD |
| 2025-03-13 |
0.2759 USD |
770,079.1957 XLM |
0.2611 USD |
0.2611 USD |
0.2953 USD |
0.2712 USD |
| 2025-03-12 |
0.2561 USD |
231,473.3703 XLM |
0.2564 USD |
0.2479 USD |
0.2637 USD |
0.2547 USD |
| 2025-03-11 |
0.2600 USD |
727,137.9922 XLM |
0.2459 USD |
0.2289 USD |
0.2611 USD |
0.2611 USD |
| 2025-03-10 |
0.2689 USD |
113,117.6879 XLM |
0.2643 USD |
0.2566 USD |
0.2760 USD |
0.2566 USD |
| 2025-03-09 |
0.2710 USD |
267,421.8861 XLM |
0.2782 USD |
0.2632 USD |
0.2803 USD |
0.2690 USD |
| 2025-03-08 |
0.2774 USD |
248,799.3776 XLM |
0.2837 USD |
0.2736 USD |
0.2837 USD |
0.2766 USD |
| 2025-03-07 |
0.2883 USD |
693,268.2344 XLM |
0.2953 USD |
0.2819 USD |
0.3031 USD |
0.2847 USD |
| 2025-03-06 |
0.3012 USD |
440,070.7958 XLM |
0.2995 USD |
0.2963 USD |
0.3097 USD |
0.2990 USD |
| 2025-03-05 |
0.2997 USD |
509,673.5666 XLM |
0.2953 USD |
0.2923 USD |
0.3092 USD |
0.3076 USD |
| 2025-03-04 |
0.2843 USD |
592,690.6649 XLM |
0.2922 USD |
0.2750 USD |
0.3001 USD |
0.2954 USD |
| 2025-03-03 |
0.2996 USD |
844,351.1899 XLM |
0.3545 USD |
0.2951 USD |
0.3618 USD |
0.2951 USD |
| 2025-03-02 |
0.3438 USD |
2,526,458.1241 XLM |
0.3126 USD |
0.3117 USD |
0.3751 USD |
0.3552 USD |
| 2025-03-01 |
0.3043 USD |
391,093.8851 XLM |
0.2868 USD |
0.2847 USD |
0.3195 USD |
0.3117 USD |
| 2025-02-28 |
0.2663 USD |
371,589.6030 XLM |
0.2820 USD |
0.2537 USD |
0.2889 USD |
0.2854 USD |
| 2025-02-27 |
0.2891 USD |
92,886.8615 XLM |
0.2865 USD |
0.2837 USD |
0.2941 USD |
0.2909 USD |
| 2025-02-26 |
0.2926 USD |
361,428.7538 XLM |
0.2951 USD |
0.2870 USD |
0.2990 USD |
0.2886 USD |
| 2025-02-25 |
0.2857 USD |
1,198,738.2570 XLM |
0.2965 USD |
0.2717 USD |
0.3037 USD |
0.2997 USD |
| 2025-02-24 |
0.3160 USD |
1,119,413.7850 XLM |
0.3346 USD |
0.2951 USD |
0.3348 USD |
0.3024 USD |
| 2025-02-23 |
0.3302 USD |
130,412.0885 XLM |
0.3335 USD |
0.3280 USD |
0.3358 USD |
0.3304 USD |
| 2025-02-22 |
0.3300 USD |
421,335.6622 XLM |
0.3260 USD |
0.3249 USD |
0.3402 USD |
0.3359 USD |
| 2025-02-21 |
0.3353 USD |
334,434.9295 XLM |
0.3444 USD |
0.3228 USD |
0.3460 USD |
0.3236 USD |
| 2025-02-20 |
0.3420 USD |
193,828.0299 XLM |
0.3412 USD |
0.3375 USD |
0.3469 USD |
0.3469 USD |
| 2025-02-19 |
0.3296 USD |
443,941.5035 XLM |
0.3251 USD |
0.3230 USD |
0.3391 USD |
0.3318 USD |
| 2025-02-18 |
0.3251 USD |
302,106.8244 XLM |
0.3340 USD |
0.3169 USD |
0.3357 USD |
0.3219 USD |
| 2025-02-17 |
0.3378 USD |
343,040.1179 XLM |
0.3437 USD |
0.3320 USD |
0.3484 USD |
0.3340 USD |
| 2025-02-16 |
0.3479 USD |
74,472.7603 XLM |
0.3488 USD |
0.3425 USD |
0.3515 USD |
0.3436 USD |
| 2025-02-15 |
0.3608 USD |
243,618.2560 XLM |
0.3493 USD |
0.3488 USD |
0.3660 USD |
0.3546 USD |
| 2025-02-14 |
0.3469 USD |
322,027.3776 XLM |
0.3373 USD |
0.3342 USD |
0.3615 USD |
0.3472 USD |
| 2025-02-13 |
0.3259 USD |
344,590.9256 XLM |
0.3326 USD |
0.3233 USD |
0.3341 USD |
0.3289 USD |
| 2025-02-12 |
0.3153 USD |
610,067.7398 XLM |
0.3185 USD |
0.3090 USD |
0.3371 USD |
0.3371 USD |
| 2025-02-11 |
0.3340 USD |
768,602.8080 XLM |
0.3146 USD |
0.3146 USD |
0.3392 USD |
0.3218 USD |
| 2025-02-10 |
0.3169 USD |
432,751.6508 XLM |
0.3190 USD |
0.3048 USD |
0.3208 USD |
0.3138 USD |
| 2025-02-09 |
0.3131 USD |
82,181.5631 XLM |
0.3301 USD |
0.3047 USD |
0.3360 USD |
0.3091 USD |
| 2025-02-08 |
0.3326 USD |
23,416.9135 XLM |
0.3296 USD |
0.3223 USD |
0.3333 USD |
0.3314 USD |
| 2025-02-07 |
0.3296 USD |
320,037.1476 XLM |
0.3220 USD |
0.3178 USD |
0.3440 USD |
0.3386 USD |
| 2025-02-06 |
0.3239 USD |
439,613.2088 XLM |
0.3290 USD |
0.3134 USD |
0.3399 USD |
0.3212 USD |
| 2025-02-05 |
0.3404 USD |
359,548.3261 XLM |
0.3404 USD |
0.3268 USD |
0.3478 USD |
0.3271 USD |
| 2025-02-04 |
0.3453 USD |
711,211.8104 XLM |
0.3707 USD |
0.3330 USD |
0.3737 USD |
0.3401 USD |
| 2025-02-03 |
0.3252 USD |
3,008,212.1119 XLM |
0.3535 USD |
0.2627 USD |
0.3717 USD |
0.3676 USD |
| 2025-02-02 |
0.3710 USD |
756,292.9735 XLM |
0.3988 USD |
0.3500 USD |
0.4010 USD |
0.3598 USD |
| 2025-02-01 |
0.4102 USD |
191,503.9479 XLM |
0.4136 USD |
0.4028 USD |
0.4201 USD |
0.4079 USD |
| 2025-01-31 |
0.4229 USD |
661,603.1793 XLM |
0.4286 USD |
0.4164 USD |
0.4293 USD |
0.4164 USD |
| 2025-01-30 |
0.4205 USD |
2,017,448.4306 XLM |
0.3916 USD |
0.3906 USD |
0.4438 USD |
0.4428 USD |
| 2025-01-29 |
0.3953 USD |
220,093.2170 XLM |
0.3954 USD |
0.3820 USD |
0.4059 USD |
0.3958 USD |
| 2025-01-28 |
0.4091 USD |
346,482.1116 XLM |
0.4097 USD |
0.4026 USD |
0.4200 USD |
0.4107 USD |
| 2025-01-27 |
0.3874 USD |
1,125,445.0225 XLM |
0.4057 USD |
0.3637 USD |
0.4070 USD |
0.3918 USD |
| 2025-01-26 |
0.4225 USD |
437,149.0089 XLM |
0.4168 USD |
0.4168 USD |
0.4264 USD |
0.4251 USD |
| 2025-01-25 |
0.4245 USD |
543,903.0484 XLM |
0.4289 USD |
0.4128 USD |
0.4361 USD |
0.4172 USD |