Identifier on Bittrex: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-26 |
0.1663 USD |
6,140,847.3452 XLM |
0.1890 USD |
0.1450 USD |
0.2060 USD |
0.1674 USD |
| 2020-11-25 |
0.2054 USD |
5,477,556.8865 XLM |
0.1980 USD |
0.1827 USD |
0.2310 USD |
0.1950 USD |
| 2020-11-24 |
0.1671 USD |
7,709,776.6375 XLM |
0.1328 USD |
0.1289 USD |
0.1988 USD |
0.1960 USD |
| 2020-11-23 |
0.1216 USD |
2,789,864.7115 XLM |
0.1032 USD |
0.1032 USD |
0.1330 USD |
0.1313 USD |
| 2020-11-22 |
0.1052 USD |
1,381,735.9832 XLM |
0.1094 USD |
0.0999 USD |
0.1149 USD |
0.1031 USD |
| 2020-11-21 |
0.0995 USD |
1,835,161.1232 XLM |
0.0883 USD |
0.0883 USD |
0.1100 USD |
0.1090 USD |
| 2020-11-20 |
0.0876 USD |
160,955.2002 XLM |
0.0845 USD |
0.0845 USD |
0.0882 USD |
0.0882 USD |
| 2020-11-19 |
0.0842 USD |
266,489.7057 XLM |
0.0842 USD |
0.0818 USD |
0.0869 USD |
0.0847 USD |
| 2020-11-18 |
0.0830 USD |
352,720.7353 XLM |
0.0856 USD |
0.0812 USD |
0.0870 USD |
0.0843 USD |
| 2020-11-17 |
0.0868 USD |
673,967.7592 XLM |
0.0826 USD |
0.0826 USD |
0.0884 USD |
0.0870 USD |
| 2020-11-16 |
0.0824 USD |
113,492.5122 XLM |
0.0809 USD |
0.0795 USD |
0.0828 USD |
0.0826 USD |
| 2020-11-15 |
0.0804 USD |
5,694.7736 XLM |
0.0808 USD |
0.0800 USD |
0.0825 USD |
0.0807 USD |
| 2020-11-14 |
0.0826 USD |
60,672.8290 XLM |
0.0830 USD |
0.0811 USD |
0.0840 USD |
0.0814 USD |
| 2020-11-13 |
0.0810 USD |
111,002.4863 XLM |
0.0811 USD |
0.0797 USD |
0.0824 USD |
0.0824 USD |
| 2020-11-12 |
0.0800 USD |
116,091.3405 XLM |
0.0803 USD |
0.0793 USD |
0.0813 USD |
0.0808 USD |
| 2020-11-11 |
0.0815 USD |
54,260.2967 XLM |
0.0805 USD |
0.0803 USD |
0.0824 USD |
0.0806 USD |
| 2020-11-10 |
0.0808 USD |
79,125.2124 XLM |
0.0789 USD |
0.0789 USD |
0.0824 USD |
0.0798 USD |
| 2020-11-09 |
0.0800 USD |
113,509.0151 XLM |
0.0815 USD |
0.0785 USD |
0.0820 USD |
0.0801 USD |
| 2020-11-08 |
0.0813 USD |
63,952.9852 XLM |
0.0795 USD |
0.0790 USD |
0.0829 USD |
0.0815 USD |
| 2020-11-07 |
0.0830 USD |
272,414.2558 XLM |
0.0849 USD |
0.0788 USD |
0.0869 USD |
0.0809 USD |
| 2020-11-06 |
0.0843 USD |
537,438.5539 XLM |
0.0801 USD |
0.0801 USD |
0.0853 USD |
0.0839 USD |
| 2020-11-05 |
0.0789 USD |
287,429.6958 XLM |
0.0743 USD |
0.0733 USD |
0.0817 USD |
0.0817 USD |
| 2020-11-04 |
0.0743 USD |
72,899.8456 XLM |
0.0759 USD |
0.0728 USD |
0.0759 USD |
0.0740 USD |
| 2020-11-03 |
0.0747 USD |
84,467.1656 XLM |
0.0755 USD |
0.0733 USD |
0.0760 USD |
0.0759 USD |
| 2020-11-02 |
0.0758 USD |
289,547.1970 XLM |
0.0800 USD |
0.0755 USD |
0.0800 USD |
0.0755 USD |
| 2020-11-01 |
0.0779 USD |
31,005.5140 XLM |
0.0790 USD |
0.0771 USD |
0.0790 USD |
0.0778 USD |
| 2020-10-31 |
0.0796 USD |
344,070.1118 XLM |
0.0777 USD |
0.0766 USD |
0.0799 USD |
0.0780 USD |
| 2020-10-30 |
0.0760 USD |
128,759.0129 XLM |
0.0777 USD |
0.0740 USD |
0.0790 USD |
0.0780 USD |
| 2020-10-29 |
0.0770 USD |
43,561.3769 XLM |
0.0780 USD |
0.0760 USD |
0.0789 USD |
0.0769 USD |
| 2020-10-28 |
0.0794 USD |
168,275.5992 XLM |
0.0813 USD |
0.0776 USD |
0.0820 USD |
0.0776 USD |
| 2020-10-27 |
0.0819 USD |
218,796.4698 XLM |
0.0807 USD |
0.0807 USD |
0.0835 USD |
0.0810 USD |
| 2020-10-26 |
0.0816 USD |
511,283.3926 XLM |
0.0837 USD |
0.0800 USD |
0.0846 USD |
0.0818 USD |
| 2020-10-25 |
0.0844 USD |
37,754.5037 XLM |
0.0845 USD |
0.0823 USD |
0.0857 USD |
0.0837 USD |
| 2020-10-24 |
0.0846 USD |
71,905.5256 XLM |
0.0846 USD |
0.0832 USD |
0.0858 USD |
0.0858 USD |
| 2020-10-23 |
0.0852 USD |
156,852.0340 XLM |
0.0855 USD |
0.0826 USD |
0.0867 USD |
0.0840 USD |
| 2020-10-22 |
0.0861 USD |
161,221.6483 XLM |
0.0845 USD |
0.0836 USD |
0.0876 USD |
0.0860 USD |
| 2020-10-21 |
0.0852 USD |
239,260.0895 XLM |
0.0830 USD |
0.0820 USD |
0.0868 USD |
0.0840 USD |
| 2020-10-20 |
0.0841 USD |
186,958.3694 XLM |
0.0847 USD |
0.0800 USD |
0.0868 USD |
0.0813 USD |
| 2020-10-19 |
0.0845 USD |
265,845.5952 XLM |
0.0808 USD |
0.0794 USD |
0.0870 USD |
0.0859 USD |
| 2020-10-18 |
0.0794 USD |
47,602.2796 XLM |
0.0820 USD |
0.0790 USD |
0.0820 USD |
0.0799 USD |
| 2020-10-17 |
0.0813 USD |
175,664.5920 XLM |
0.0798 USD |
0.0793 USD |
0.0835 USD |
0.0810 USD |
| 2020-10-16 |
0.0750 USD |
95,571.2057 XLM |
0.0744 USD |
0.0720 USD |
0.0784 USD |
0.0784 USD |
| 2020-10-15 |
0.0733 USD |
182,362.4572 XLM |
0.0735 USD |
0.0720 USD |
0.0740 USD |
0.0733 USD |
| 2020-10-14 |
0.0754 USD |
11,699.8002 XLM |
0.0770 USD |
0.0738 USD |
0.0770 USD |
0.0738 USD |
| 2020-10-13 |
0.0774 USD |
50,560.4242 XLM |
0.0771 USD |
0.0755 USD |
0.0780 USD |
0.0770 USD |
| 2020-10-12 |
0.0776 USD |
62,108.8123 XLM |
0.0768 USD |
0.0761 USD |
0.0788 USD |
0.0780 USD |
| 2020-10-11 |
0.0777 USD |
76,479.0594 XLM |
0.0779 USD |
0.0769 USD |
0.0788 USD |
0.0775 USD |
| 2020-10-10 |
0.0776 USD |
130,248.5034 XLM |
0.0757 USD |
0.0750 USD |
0.0793 USD |
0.0773 USD |
| 2020-10-09 |
0.0753 USD |
67,460.4119 XLM |
0.0740 USD |
0.0727 USD |
0.0762 USD |
0.0757 USD |
| 2020-10-08 |
0.0731 USD |
18,134.0489 XLM |
0.0712 USD |
0.0711 USD |
0.0739 USD |
0.0739 USD |