Identifier on Bittrex: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-15 |
0.2908 USD |
2,483,162.5850 XLM |
0.3027 USD |
0.2600 USD |
0.3121 USD |
0.2830 USD |
| 2021-01-14 |
0.2991 USD |
2,668,765.4018 XLM |
0.3084 USD |
0.2670 USD |
0.3232 USD |
0.3038 USD |
| 2021-01-13 |
0.2933 USD |
2,632,667.2203 XLM |
0.2886 USD |
0.2700 USD |
0.3096 USD |
0.3047 USD |
| 2021-01-12 |
0.2839 USD |
4,964,780.5360 XLM |
0.2701 USD |
0.2534 USD |
0.3112 USD |
0.2783 USD |
| 2021-01-11 |
0.2426 USD |
7,563,470.9386 XLM |
0.2850 USD |
0.2050 USD |
0.2850 USD |
0.2700 USD |
| 2021-01-10 |
0.2955 USD |
3,153,393.0537 XLM |
0.3110 USD |
0.2609 USD |
0.3260 USD |
0.2850 USD |
| 2021-01-09 |
0.3054 USD |
2,516,903.4364 XLM |
0.3000 USD |
0.2830 USD |
0.3300 USD |
0.3110 USD |
| 2021-01-08 |
0.2970 USD |
6,764,789.2106 XLM |
0.3085 USD |
0.2610 USD |
0.3289 USD |
0.3000 USD |
| 2021-01-07 |
0.3440 USD |
10,168,543.1724 XLM |
0.3360 USD |
0.2741 USD |
0.4050 USD |
0.3150 USD |
| 2021-01-06 |
0.3045 USD |
12,653,423.7486 XLM |
0.1966 USD |
0.1923 USD |
0.3850 USD |
0.3320 USD |
| 2021-01-05 |
0.1848 USD |
4,280,369.3476 XLM |
0.1665 USD |
0.1492 USD |
0.2090 USD |
0.1973 USD |
| 2021-01-04 |
0.1516 USD |
5,465,525.5940 XLM |
0.1361 USD |
0.1281 USD |
0.1664 USD |
0.1651 USD |
| 2021-01-03 |
0.1313 USD |
3,195,319.9991 XLM |
0.1254 USD |
0.1230 USD |
0.1390 USD |
0.1330 USD |
| 2021-01-02 |
0.1268 USD |
1,572,858.3170 XLM |
0.1320 USD |
0.1195 USD |
0.1341 USD |
0.1254 USD |
| 2021-01-01 |
0.1340 USD |
2,177,532.9428 XLM |
0.1296 USD |
0.1296 USD |
0.1406 USD |
0.1320 USD |
| 2020-12-31 |
0.1266 USD |
2,635,300.0595 XLM |
0.1300 USD |
0.1233 USD |
0.1320 USD |
0.1279 USD |
| 2020-12-30 |
0.1330 USD |
1,786,191.3712 XLM |
0.1360 USD |
0.1290 USD |
0.1392 USD |
0.1315 USD |
| 2020-12-29 |
0.1382 USD |
3,157,064.2940 XLM |
0.1431 USD |
0.1275 USD |
0.1484 USD |
0.1373 USD |
| 2020-12-28 |
0.1482 USD |
1,223,842.9944 XLM |
0.1436 USD |
0.1412 USD |
0.1538 USD |
0.1431 USD |
| 2020-12-27 |
0.1404 USD |
4,047,763.2634 XLM |
0.1456 USD |
0.1156 USD |
0.1550 USD |
0.1436 USD |
| 2020-12-26 |
0.1489 USD |
1,519,839.3259 XLM |
0.1529 USD |
0.1434 USD |
0.1558 USD |
0.1470 USD |
| 2020-12-25 |
0.1618 USD |
3,436,025.1591 XLM |
0.1600 USD |
0.1470 USD |
0.2000 USD |
0.1529 USD |
| 2020-12-24 |
0.1474 USD |
2,720,060.3637 XLM |
0.1244 USD |
0.1229 USD |
0.1667 USD |
0.1590 USD |
| 2020-12-23 |
0.1355 USD |
5,461,936.6485 XLM |
0.1604 USD |
0.1100 USD |
0.1620 USD |
0.1259 USD |
| 2020-12-22 |
0.1639 USD |
1,076,191.0758 XLM |
0.1649 USD |
0.1530 USD |
0.1700 USD |
0.1617 USD |
| 2020-12-21 |
0.1687 USD |
1,253,635.6770 XLM |
0.1748 USD |
0.1600 USD |
0.1800 USD |
0.1655 USD |
| 2020-12-20 |
0.1785 USD |
434,486.0876 XLM |
0.1800 USD |
0.1738 USD |
0.1828 USD |
0.1748 USD |
| 2020-12-19 |
0.1837 USD |
534,329.0194 XLM |
0.1823 USD |
0.1800 USD |
0.1880 USD |
0.1800 USD |
| 2020-12-18 |
0.1802 USD |
2,098,254.8690 XLM |
0.1833 USD |
0.1763 USD |
0.1902 USD |
0.1857 USD |
| 2020-12-17 |
0.1920 USD |
2,837,831.5842 XLM |
0.1940 USD |
0.1766 USD |
0.2090 USD |
0.1833 USD |
| 2020-12-16 |
0.1760 USD |
1,094,614.2045 XLM |
0.1650 USD |
0.1603 USD |
0.1944 USD |
0.1944 USD |
| 2020-12-15 |
0.1693 USD |
375,403.2883 XLM |
0.1696 USD |
0.1648 USD |
0.1763 USD |
0.1669 USD |
| 2020-12-14 |
0.1708 USD |
479,589.0612 XLM |
0.1760 USD |
0.1660 USD |
0.1777 USD |
0.1720 USD |
| 2020-12-13 |
0.1714 USD |
991,456.6156 XLM |
0.1611 USD |
0.1559 USD |
0.1795 USD |
0.1760 USD |
| 2020-12-12 |
0.1594 USD |
390,717.8977 XLM |
0.1502 USD |
0.1501 USD |
0.1659 USD |
0.1621 USD |
| 2020-12-11 |
0.1573 USD |
867,876.5075 XLM |
0.1601 USD |
0.1512 USD |
0.1637 USD |
0.1515 USD |
| 2020-12-10 |
0.1706 USD |
1,085,904.6619 XLM |
0.1740 USD |
0.1612 USD |
0.1780 USD |
0.1620 USD |
| 2020-12-09 |
0.1639 USD |
3,955,041.3251 XLM |
0.1530 USD |
0.1401 USD |
0.1750 USD |
0.1720 USD |
| 2020-12-08 |
0.1597 USD |
1,279,046.8316 XLM |
0.1679 USD |
0.1500 USD |
0.1689 USD |
0.1525 USD |
| 2020-12-07 |
0.1686 USD |
424,674.0305 XLM |
0.1750 USD |
0.1639 USD |
0.1750 USD |
0.1690 USD |
| 2020-12-06 |
0.1754 USD |
459,307.6521 XLM |
0.1730 USD |
0.1670 USD |
0.1810 USD |
0.1751 USD |
| 2020-12-05 |
0.1701 USD |
539,931.1460 XLM |
0.1610 USD |
0.1599 USD |
0.1767 USD |
0.1709 USD |
| 2020-12-04 |
0.1715 USD |
938,711.2702 XLM |
0.1857 USD |
0.1595 USD |
0.1889 USD |
0.1610 USD |
| 2020-12-03 |
0.1854 USD |
340,617.5564 XLM |
0.1879 USD |
0.1801 USD |
0.1900 USD |
0.1833 USD |
| 2020-12-02 |
0.1833 USD |
312,301.2313 XLM |
0.1830 USD |
0.1783 USD |
0.1880 USD |
0.1842 USD |
| 2020-12-01 |
0.1916 USD |
940,605.4560 XLM |
0.2033 USD |
0.1740 USD |
0.2044 USD |
0.1830 USD |
| 2020-11-30 |
0.1988 USD |
1,021,563.9561 XLM |
0.1972 USD |
0.1900 USD |
0.2079 USD |
0.2033 USD |
| 2020-11-29 |
0.1948 USD |
1,015,469.9080 XLM |
0.2010 USD |
0.1822 USD |
0.2030 USD |
0.1960 USD |
| 2020-11-28 |
0.2095 USD |
3,375,497.6262 XLM |
0.2060 USD |
0.1955 USD |
0.2210 USD |
0.2000 USD |
| 2020-11-27 |
0.1849 USD |
3,423,067.7200 XLM |
0.1650 USD |
0.1634 USD |
0.2086 USD |
0.2086 USD |