Identifier on Bittrex: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-22 |
0.2809 USD |
811,676.9907 XLM |
0.2653 USD |
0.2612 USD |
0.2922 USD |
0.2895 USD |
| 2021-09-21 |
0.2739 USD |
1,673,291.2088 XLM |
0.2813 USD |
0.2512 USD |
0.2865 USD |
0.2644 USD |
| 2021-09-20 |
0.2908 USD |
2,424,675.3067 XLM |
0.3128 USD |
0.2697 USD |
0.3347 USD |
0.2833 USD |
| 2021-09-19 |
0.3189 USD |
209,949.2240 XLM |
0.3202 USD |
0.3145 USD |
0.3246 USD |
0.3174 USD |
| 2021-09-18 |
0.3222 USD |
368,903.9228 XLM |
0.3174 USD |
0.3154 USD |
0.3275 USD |
0.3205 USD |
| 2021-09-17 |
0.3274 USD |
2,031,597.9305 XLM |
0.3305 USD |
0.3150 USD |
0.3327 USD |
0.3209 USD |
| 2021-09-16 |
0.3360 USD |
872,607.3018 XLM |
0.3415 USD |
0.3288 USD |
0.3419 USD |
0.3289 USD |
| 2021-09-15 |
0.3319 USD |
1,572,626.3296 XLM |
0.3315 USD |
0.3273 USD |
0.3405 USD |
0.3386 USD |
| 2021-09-14 |
0.3225 USD |
3,855,351.7437 XLM |
0.3186 USD |
0.3164 USD |
0.3297 USD |
0.3293 USD |
| 2021-09-13 |
0.3184 USD |
2,348,030.4407 XLM |
0.3342 USD |
0.3094 USD |
0.3361 USD |
0.3217 USD |
| 2021-09-12 |
0.3307 USD |
716,198.1610 XLM |
0.3253 USD |
0.3178 USD |
0.3385 USD |
0.3250 USD |
| 2021-09-11 |
0.3257 USD |
417,830.8853 XLM |
0.3173 USD |
0.3158 USD |
0.3317 USD |
0.3234 USD |
| 2021-09-10 |
0.3272 USD |
808,186.5972 XLM |
0.3330 USD |
0.3127 USD |
0.3588 USD |
0.3153 USD |
| 2021-09-09 |
0.3355 USD |
1,015,351.1728 XLM |
0.3331 USD |
0.3244 USD |
0.3412 USD |
0.3299 USD |
| 2021-09-08 |
0.3299 USD |
1,396,413.4772 XLM |
0.3334 USD |
0.3053 USD |
0.3424 USD |
0.3289 USD |
| 2021-09-07 |
0.3511 USD |
4,168,444.1598 XLM |
0.4240 USD |
0.2762 USD |
0.4240 USD |
0.3352 USD |
| 2021-09-06 |
0.4069 USD |
2,066,988.1709 XLM |
0.3981 USD |
0.3900 USD |
0.4302 USD |
0.4271 USD |
| 2021-09-05 |
0.3809 USD |
937,542.3739 XLM |
0.3714 USD |
0.3690 USD |
0.3970 USD |
0.3956 USD |
| 2021-09-04 |
0.3747 USD |
985,608.3058 XLM |
0.3676 USD |
0.3655 USD |
0.3842 USD |
0.3755 USD |
| 2021-09-03 |
0.3665 USD |
673,607.5679 XLM |
0.3603 USD |
0.3522 USD |
0.3766 USD |
0.3766 USD |
| 2021-09-02 |
0.3605 USD |
1,154,680.3619 XLM |
0.3535 USD |
0.3522 USD |
0.3678 USD |
0.3591 USD |
| 2021-09-01 |
0.3477 USD |
887,059.3958 XLM |
0.3392 USD |
0.3364 USD |
0.3562 USD |
0.3503 USD |
| 2021-08-31 |
0.3393 USD |
1,250,582.0033 XLM |
0.3292 USD |
0.3278 USD |
0.3563 USD |
0.3423 USD |
| 2021-08-30 |
0.3408 USD |
1,091,688.4855 XLM |
0.3434 USD |
0.3321 USD |
0.3454 USD |
0.3387 USD |
| 2021-08-29 |
0.3468 USD |
664,886.9780 XLM |
0.3480 USD |
0.3416 USD |
0.3532 USD |
0.3499 USD |
| 2021-08-28 |
0.3496 USD |
440,472.0320 XLM |
0.3573 USD |
0.3436 USD |
0.3600 USD |
0.3452 USD |
| 2021-08-27 |
0.3454 USD |
730,232.0645 XLM |
0.3357 USD |
0.3300 USD |
0.3547 USD |
0.3527 USD |
| 2021-08-26 |
0.3414 USD |
488,458.1094 XLM |
0.3587 USD |
0.3310 USD |
0.3634 USD |
0.3399 USD |
| 2021-08-25 |
0.3524 USD |
425,819.4598 XLM |
0.3516 USD |
0.3417 USD |
0.3594 USD |
0.3558 USD |
| 2021-08-24 |
0.3677 USD |
869,203.9820 XLM |
0.3798 USD |
0.3517 USD |
0.3803 USD |
0.3569 USD |
| 2021-08-23 |
0.3808 USD |
943,924.7297 XLM |
0.3740 USD |
0.3708 USD |
0.3876 USD |
0.3791 USD |
| 2021-08-22 |
0.3745 USD |
466,552.3969 XLM |
0.3721 USD |
0.3614 USD |
0.3895 USD |
0.3710 USD |
| 2021-08-21 |
0.3770 USD |
1,315,600.6687 XLM |
0.3847 USD |
0.3678 USD |
0.3847 USD |
0.3733 USD |
| 2021-08-20 |
0.3768 USD |
850,228.3712 XLM |
0.3682 USD |
0.3613 USD |
0.3875 USD |
0.3829 USD |
| 2021-08-19 |
0.3446 USD |
848,850.9332 XLM |
0.3437 USD |
0.3321 USD |
0.3674 USD |
0.3624 USD |
| 2021-08-18 |
0.3424 USD |
1,132,384.6571 XLM |
0.3426 USD |
0.3262 USD |
0.3584 USD |
0.3429 USD |
| 2021-08-17 |
0.3679 USD |
1,410,354.8612 XLM |
0.3710 USD |
0.3450 USD |
0.3840 USD |
0.3511 USD |
| 2021-08-16 |
0.3905 USD |
1,703,630.8922 XLM |
0.3913 USD |
0.3705 USD |
0.4105 USD |
0.3731 USD |
| 2021-08-15 |
0.3889 USD |
868,943.3183 XLM |
0.3960 USD |
0.3704 USD |
0.4032 USD |
0.3888 USD |
| 2021-08-14 |
0.3686 USD |
1,554,652.2346 XLM |
0.3607 USD |
0.3527 USD |
0.3800 USD |
0.3768 USD |
| 2021-08-13 |
0.3486 USD |
1,881,195.2073 XLM |
0.3276 USD |
0.3242 USD |
0.3644 USD |
0.3575 USD |
| 2021-08-12 |
0.3335 USD |
1,858,666.6829 XLM |
0.3376 USD |
0.3152 USD |
0.3527 USD |
0.3245 USD |
| 2021-08-11 |
0.3333 USD |
2,745,180.4378 XLM |
0.3100 USD |
0.3100 USD |
0.3520 USD |
0.3373 USD |
| 2021-08-10 |
0.3048 USD |
1,051,069.0750 XLM |
0.2982 USD |
0.2960 USD |
0.3133 USD |
0.3121 USD |
| 2021-08-09 |
0.2951 USD |
2,117,392.8495 XLM |
0.2880 USD |
0.2803 USD |
0.3056 USD |
0.3010 USD |
| 2021-08-08 |
0.3013 USD |
1,623,734.5941 XLM |
0.3071 USD |
0.2859 USD |
0.3134 USD |
0.2898 USD |
| 2021-08-07 |
0.2988 USD |
1,685,507.0843 XLM |
0.2853 USD |
0.2832 USD |
0.3115 USD |
0.3038 USD |
| 2021-08-06 |
0.2809 USD |
1,544,739.9293 XLM |
0.2810 USD |
0.2743 USD |
0.2860 USD |
0.2827 USD |
| 2021-08-05 |
0.2759 USD |
636,434.5047 XLM |
0.2800 USD |
0.2657 USD |
0.2824 USD |
0.2824 USD |
| 2021-08-04 |
0.2747 USD |
900,454.4840 XLM |
0.2721 USD |
0.2656 USD |
0.2838 USD |
0.2834 USD |