Crypto exchange Bitfinex

Market Stellar (XLM) / Tether (USDT)

Identifier on Bitfinex: tXLMUST
Date Price Volume Open Low High Close
2024-12-20 0.3495 USDT 10,001,783.8775 XLM 0.3701 USDT 0.3131 USDT 0.3829 USDT 0.3758 USDT
2024-12-19 0.3893 USDT 5,674,739.8227 XLM 0.3955 USDT 0.3633 USDT 0.4142 USDT 0.3633 USDT
2024-12-18 0.4182 USDT 8,156,868.4942 XLM 0.4305 USDT 0.3884 USDT 0.4467 USDT 0.4058 USDT
2024-12-17 0.4432 USDT 4,754,024.7349 XLM 0.4169 USDT 0.4124 USDT 0.4701 USDT 0.4387 USDT
2024-12-16 0.4239 USDT 868,383.4236 XLM 0.4302 USDT 0.4072 USDT 0.4360 USDT 0.4105 USDT
2024-12-15 0.4255 USDT 1,152,241.4044 XLM 0.4209 USDT 0.4170 USDT 0.4349 USDT 0.4221 USDT
2024-12-14 0.4292 USDT 2,036,256.2467 XLM 0.4353 USDT 0.4110 USDT 0.4502 USDT 0.4246 USDT
2024-12-13 0.4361 USDT 2,300,321.9326 XLM 0.4282 USDT 0.4125 USDT 0.4530 USDT 0.4312 USDT
2024-12-12 0.4383 USDT 4,941,211.0535 XLM 0.4352 USDT 0.4240 USDT 0.4501 USDT 0.4240 USDT
2024-12-11 0.4218 USDT 8,682,346.8476 XLM 0.4362 USDT 0.4028 USDT 0.4433 USDT 0.4307 USDT
2024-12-10 0.3983 USDT 18,035,165.3244 XLM 0.4102 USDT 0.3627 USDT 0.4368 USDT 0.4339 USDT
2024-12-09 0.4421 USDT 8,138,659.0569 XLM 0.4929 USDT 0.3500 USDT 0.4929 USDT 0.4078 USDT
2024-12-08 0.4889 USDT 3,428,484.8807 XLM 0.5033 USDT 0.4762 USDT 0.5033 USDT 0.4933 USDT
2024-12-07 0.4943 USDT 4,255,578.5095 XLM 0.4950 USDT 0.4805 USDT 0.5107 USDT 0.4947 USDT
2024-12-06 0.4767 USDT 7,216,783.0981 XLM 0.4703 USDT 0.4553 USDT 0.4989 USDT 0.4939 USDT
2024-12-05 0.4888 USDT 8,200,451.2842 XLM 0.4883 USDT 0.4661 USDT 0.5033 USDT 0.4822 USDT
2024-12-04 0.5051 USDT 11,726,628.2369 XLM 0.5120 USDT 0.4779 USDT 0.5219 USDT 0.4885 USDT
2024-12-03 0.5329 USDT 18,267,942.9907 XLM 0.5391 USDT 0.4819 USDT 0.6013 USDT 0.5045 USDT
2024-12-02 0.5401 USDT 11,211,750.9992 XLM 0.5570 USDT 0.4969 USDT 0.5880 USDT 0.5153 USDT
2024-12-01 0.5064 USDT 9,597,062.8708 XLM 0.5257 USDT 0.4929 USDT 0.5323 USDT 0.5079 USDT
2024-11-30 0.5366 USDT 14,705,826.5968 XLM 0.5471 USDT 0.5212 USDT 0.5604 USDT 0.5294 USDT
2024-11-29 0.5170 USDT 20,651,383.4405 XLM 0.4988 USDT 0.4868 USDT 0.5512 USDT 0.5291 USDT
2024-11-28 0.4837 USDT 14,343,197.0650 XLM 0.4830 USDT 0.4646 USDT 0.5015 USDT 0.4795 USDT
2024-11-27 0.4737 USDT 26,681,674.9078 XLM 0.4370 USDT 0.4195 USDT 0.5300 USDT 0.5009 USDT
2024-11-26 0.4578 USDT 35,951,559.0048 XLM 0.4822 USDT 0.4177 USDT 0.5135 USDT 0.4394 USDT
2024-11-25 0.5180 USDT 37,685,314.7206 XLM 0.5351 USDT 0.4828 USDT 0.5554 USDT 0.5009 USDT
2024-11-24 0.5381 USDT 35,078,951.0169 XLM 0.5210 USDT 0.4359 USDT 0.6370 USDT 0.4735 USDT
2024-11-23 0.4495 USDT 52,070,879.7460 XLM 0.3405 USDT 0.3392 USDT 0.5463 USDT 0.5035 USDT
2024-11-22 0.3006 USDT 47,911,568.2117 XLM 0.2642 USDT 0.2642 USDT 0.3520 USDT 0.3412 USDT
2024-11-21 0.2410 USDT 20,600,726.7127 XLM 0.2469 USDT 0.2300 USDT 0.2587 USDT 0.2586 USDT
2024-11-20 0.2443 USDT 37,727,892.2324 XLM 0.2327 USDT 0.2272 USDT 0.2688 USDT 0.2481 USDT
2024-11-19 0.2335 USDT 34,373,715.1063 XLM 0.2318 USDT 0.2225 USDT 0.2439 USDT 0.2250 USDT
2024-11-18 0.2291 USDT 97,565,729.1210 XLM 0.1963 USDT 0.1963 USDT 0.2555 USDT 0.2328 USDT
2024-11-17 0.1997 USDT 57,933,912.2985 XLM 0.2223 USDT 0.1891 USDT 0.2254 USDT 0.1949 USDT
2024-11-16 0.1723 USDT 68,305,674.1439 XLM 0.1457 USDT 0.1408 USDT 0.2239 USDT 0.2213 USDT
2024-11-15 0.1372 USDT 26,915,677.7699 XLM 0.1322 USDT 0.1285 USDT 0.1444 USDT 0.1347 USDT
2024-11-14 0.1254 USDT 9,694,057.8489 XLM 0.1241 USDT 0.1219 USDT 0.1323 USDT 0.1317 USDT
2024-11-13 0.1288 USDT 11,240,364.6562 XLM 0.1343 USDT 0.1215 USDT 0.1383 USDT 0.1234 USDT
2024-11-12 0.1232 USDT 21,602,217.9269 XLM 0.1144 USDT 0.1108 USDT 0.1379 USDT 0.1330 USDT
2024-11-11 0.1103 USDT 6,860,227.4673 XLM 0.1085 USDT 0.1075 USDT 0.1125 USDT 0.1119 USDT
2024-11-10 0.1087 USDT 8,354,742.9920 XLM 0.1021 USDT 0.1017 USDT 0.1131 USDT 0.1108 USDT
2024-11-09 0.1010 USDT 1,819,565.9930 XLM 0.1012 USDT 0.0999 USDT 0.1019 USDT 0.1007 USDT
2024-11-08 0.1014 USDT 3,822,507.8234 XLM 0.1024 USDT 0.0999 USDT 0.1031 USDT 0.1003 USDT
2024-11-07 0.0985 USDT 3,976,195.9274 XLM 0.0971 USDT 0.0966 USDT 0.1002 USDT 0.0996 USDT
2024-11-06 0.0964 USDT 1,845,945.4580 XLM 0.0936 USDT 0.0936 USDT 0.0972 USDT 0.0964 USDT
2024-11-05 0.0927 USDT 2,031,207.3321 XLM 0.0912 USDT 0.0909 USDT 0.0939 USDT 0.0935 USDT
2024-11-04 0.0916 USDT 1,360,766.2272 XLM 0.0905 USDT 0.0904 USDT 0.0922 USDT 0.0913 USDT
2024-11-03 0.0908 USDT 1,851,450.1520 XLM 0.0927 USDT 0.0895 USDT 0.0927 USDT 0.0906 USDT
2024-11-02 0.0922 USDT 561,740.4849 XLM 0.0932 USDT 0.0917 USDT 0.0936 USDT 0.0924 USDT
2024-11-01 0.0921 USDT 1,725,419.7160 XLM 0.0924 USDT 0.0909 USDT 0.0936 USDT 0.0928 USDT