Identifier on Bittrex: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
0.1382 USD |
393,561.5073 XLM |
0.1309 USD |
0.1309 USD |
0.1412 USD |
0.1385 USD |
| 2022-05-29 |
0.1280 USD |
585,024.8824 XLM |
0.1226 USD |
0.1218 USD |
0.1500 USD |
0.1297 USD |
| 2022-05-28 |
0.1222 USD |
309,291.2367 XLM |
0.1202 USD |
0.1196 USD |
0.1231 USD |
0.1219 USD |
| 2022-05-27 |
0.1221 USD |
1,130,118.9288 XLM |
0.1244 USD |
0.1187 USD |
0.1244 USD |
0.1212 USD |
| 2022-05-26 |
0.1260 USD |
797,406.2605 XLM |
0.1328 USD |
0.1207 USD |
0.1335 USD |
0.1261 USD |
| 2022-05-25 |
0.1310 USD |
298,148.9304 XLM |
0.1338 USD |
0.1285 USD |
0.1341 USD |
0.1303 USD |
| 2022-05-24 |
0.1287 USD |
300,783.1908 XLM |
0.1281 USD |
0.1249 USD |
0.1304 USD |
0.1304 USD |
| 2022-05-23 |
0.1345 USD |
350,692.3219 XLM |
0.1365 USD |
0.1309 USD |
0.1372 USD |
0.1309 USD |
| 2022-05-22 |
0.1341 USD |
230,337.8045 XLM |
0.1318 USD |
0.1299 USD |
0.1359 USD |
0.1333 USD |
| 2022-05-21 |
0.1291 USD |
349,866.1300 XLM |
0.1258 USD |
0.1243 USD |
0.1315 USD |
0.1297 USD |
| 2022-05-20 |
0.1311 USD |
432,953.1308 XLM |
0.1310 USD |
0.1248 USD |
0.1336 USD |
0.1254 USD |
| 2022-05-19 |
0.1275 USD |
149,911.0797 XLM |
0.1277 USD |
0.1235 USD |
0.1333 USD |
0.1316 USD |
| 2022-05-18 |
0.1339 USD |
542,840.3232 XLM |
0.1418 USD |
0.1300 USD |
0.1418 USD |
0.1318 USD |
| 2022-05-17 |
0.1378 USD |
466,231.6492 XLM |
0.1355 USD |
0.1335 USD |
0.1418 USD |
0.1418 USD |
| 2022-05-16 |
0.1393 USD |
404,856.5737 XLM |
0.1447 USD |
0.1341 USD |
0.1447 USD |
0.1375 USD |
| 2022-05-15 |
0.1364 USD |
71,654.8061 XLM |
0.1375 USD |
0.1340 USD |
0.1391 USD |
0.1390 USD |
| 2022-05-14 |
0.1321 USD |
442,806.5098 XLM |
0.1322 USD |
0.1282 USD |
0.1391 USD |
0.1348 USD |
| 2022-05-13 |
0.1320 USD |
963,101.7383 XLM |
0.1207 USD |
0.1207 USD |
0.1397 USD |
0.1323 USD |
| 2022-05-12 |
0.1186 USD |
845,412.1382 XLM |
0.1238 USD |
0.1050 USD |
0.1302 USD |
0.1218 USD |
| 2022-05-11 |
0.1343 USD |
1,178,905.3255 XLM |
0.1480 USD |
0.1246 USD |
0.1501 USD |
0.1257 USD |
| 2022-05-10 |
0.1468 USD |
602,080.4417 XLM |
0.1403 USD |
0.1371 USD |
0.1561 USD |
0.1483 USD |
| 2022-05-09 |
0.1472 USD |
994,064.5258 XLM |
0.1624 USD |
0.1407 USD |
0.1648 USD |
0.1499 USD |
| 2022-05-08 |
0.1647 USD |
190,296.5262 XLM |
0.1679 USD |
0.1600 USD |
0.1679 USD |
0.1628 USD |
| 2022-05-07 |
0.1688 USD |
745,561.9062 XLM |
0.1720 USD |
0.1655 USD |
0.1730 USD |
0.1674 USD |
| 2022-05-06 |
0.1687 USD |
372,171.9360 XLM |
0.1685 USD |
0.1647 USD |
0.1712 USD |
0.1695 USD |
| 2022-05-05 |
0.1726 USD |
530,206.1787 XLM |
0.1850 USD |
0.1699 USD |
0.1877 USD |
0.1700 USD |
| 2022-05-04 |
0.1787 USD |
314,846.6028 XLM |
0.1718 USD |
0.1718 USD |
0.1844 USD |
0.1843 USD |
| 2022-05-03 |
0.1733 USD |
570,518.5508 XLM |
0.1726 USD |
0.1700 USD |
0.1771 USD |
0.1719 USD |
| 2022-05-02 |
0.1758 USD |
498,596.9869 XLM |
0.1770 USD |
0.1706 USD |
0.1776 USD |
0.1706 USD |
| 2022-05-01 |
0.1735 USD |
172,370.2295 XLM |
0.1715 USD |
0.1685 USD |
0.1765 USD |
0.1743 USD |
| 2022-04-30 |
0.1792 USD |
180,231.1340 XLM |
0.1781 USD |
0.1756 USD |
0.1812 USD |
0.1759 USD |
| 2022-04-29 |
0.1807 USD |
602,881.5227 XLM |
0.1863 USD |
0.1762 USD |
0.1867 USD |
0.1786 USD |
| 2022-04-28 |
0.1889 USD |
492,399.8370 XLM |
0.1847 USD |
0.1829 USD |
0.2465 USD |
0.1858 USD |
| 2022-04-27 |
0.1843 USD |
353,139.1540 XLM |
0.1824 USD |
0.1820 USD |
0.1865 USD |
0.1845 USD |
| 2022-04-26 |
0.1845 USD |
369,338.3905 XLM |
0.1921 USD |
0.1782 USD |
0.1921 USD |
0.1782 USD |
| 2022-04-25 |
0.1855 USD |
448,386.6630 XLM |
0.1896 USD |
0.1790 USD |
0.1927 USD |
0.1927 USD |
| 2022-04-24 |
0.1917 USD |
176,108.4650 XLM |
0.1922 USD |
0.1896 USD |
0.1940 USD |
0.1908 USD |
| 2022-04-23 |
0.1936 USD |
44,048.9341 XLM |
0.1941 USD |
0.1912 USD |
0.1954 USD |
0.1938 USD |
| 2022-04-22 |
0.1964 USD |
260,396.0308 XLM |
0.1968 USD |
0.1951 USD |
0.1981 USD |
0.1959 USD |
| 2022-04-21 |
0.2025 USD |
244,565.6956 XLM |
0.2009 USD |
0.2000 USD |
0.2040 USD |
0.2028 USD |
| 2022-04-20 |
0.2025 USD |
352,363.3165 XLM |
0.2041 USD |
0.2013 USD |
0.2070 USD |
0.2017 USD |
| 2022-04-19 |
0.2033 USD |
170,288.0106 XLM |
0.2053 USD |
0.2010 USD |
0.2061 USD |
0.2030 USD |
| 2022-04-18 |
0.1972 USD |
199,497.2595 XLM |
0.1959 USD |
0.1905 USD |
0.2045 USD |
0.2045 USD |
| 2022-04-17 |
0.2024 USD |
315,472.8531 XLM |
0.2052 USD |
0.2011 USD |
0.2065 USD |
0.2033 USD |
| 2022-04-16 |
0.2052 USD |
85,320.7643 XLM |
0.2041 USD |
0.2026 USD |
0.2077 USD |
0.2062 USD |
| 2022-04-15 |
0.2060 USD |
334,870.1543 XLM |
0.1943 USD |
0.1931 USD |
0.2117 USD |
0.2039 USD |
| 2022-04-14 |
0.1955 USD |
340,212.2417 XLM |
0.1962 USD |
0.1920 USD |
0.1999 USD |
0.1920 USD |
| 2022-04-13 |
0.1954 USD |
381,561.8397 XLM |
0.1919 USD |
0.1913 USD |
0.1973 USD |
0.1957 USD |
| 2022-04-12 |
0.1886 USD |
445,295.9170 XLM |
0.1862 USD |
0.1859 USD |
0.1936 USD |
0.1888 USD |
| 2022-04-11 |
0.1936 USD |
155,939.3596 XLM |
0.2008 USD |
0.1885 USD |
0.2008 USD |
0.1906 USD |