Identifier on HitBTC: XLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-04 |
0.4599 USDT |
25,100.0000 XLM |
0.4585 USDT |
0.4500 USDT |
0.4684 USDT |
0.4540 USDT |
| 2018-05-03 |
0.4661 USDT |
36,800.0000 XLM |
0.4588 USDT |
0.4420 USDT |
0.4720 USDT |
0.4720 USDT |
| 2018-05-02 |
0.4608 USDT |
46,000.0000 XLM |
0.4715 USDT |
0.4343 USDT |
0.4720 USDT |
0.4590 USDT |
| 2018-05-01 |
0.4393 USDT |
82,300.0000 XLM |
0.4300 USDT |
0.3972 USDT |
0.4856 USDT |
0.4742 USDT |
| 2018-04-30 |
0.4582 USDT |
53,700.0000 XLM |
0.4695 USDT |
0.4258 USDT |
0.4913 USDT |
0.4300 USDT |
| 2018-04-29 |
0.4826 USDT |
476,400.0000 XLM |
0.4581 USDT |
0.4317 USDT |
0.5005 USDT |
0.4884 USDT |
| 2018-04-28 |
0.4408 USDT |
98,000.0000 XLM |
0.4310 USDT |
0.4090 USDT |
0.4726 USDT |
0.4284 USDT |
| 2018-04-27 |
0.4345 USDT |
48,700.0000 XLM |
0.3979 USDT |
0.3979 USDT |
0.4540 USDT |
0.4214 USDT |
| 2018-04-26 |
0.3822 USDT |
116,300.0000 XLM |
0.3510 USDT |
0.3438 USDT |
0.4200 USDT |
0.4200 USDT |
| 2018-04-25 |
0.3796 USDT |
152,500.0000 XLM |
0.4318 USDT |
0.3382 USDT |
0.4318 USDT |
0.3660 USDT |
| 2018-04-24 |
0.4210 USDT |
53,200.0000 XLM |
0.4100 USDT |
0.4006 USDT |
0.4400 USDT |
0.4171 USDT |
| 2018-04-23 |
0.3972 USDT |
35,800.0000 XLM |
0.3915 USDT |
0.3784 USDT |
0.4100 USDT |
0.4091 USDT |
| 2018-04-22 |
0.4064 USDT |
35,000.0000 XLM |
0.4100 USDT |
0.3950 USDT |
0.4100 USDT |
0.3950 USDT |
| 2018-04-21 |
0.3947 USDT |
180,400.0000 XLM |
0.4147 USDT |
0.3609 USDT |
0.4368 USDT |
0.4102 USDT |
| 2018-04-20 |
0.3934 USDT |
101,100.0000 XLM |
0.3888 USDT |
0.3785 USDT |
0.4319 USDT |
0.4265 USDT |
| 2018-04-19 |
0.3980 USDT |
165,900.0000 XLM |
0.3911 USDT |
0.3711 USDT |
0.4110 USDT |
0.3960 USDT |
| 2018-04-18 |
0.3585 USDT |
99,300.0000 XLM |
0.3344 USDT |
0.3314 USDT |
0.3900 USDT |
0.3824 USDT |
| 2018-04-17 |
0.3324 USDT |
53,900.0000 XLM |
0.3122 USDT |
0.3121 USDT |
0.3509 USDT |
0.3313 USDT |
| 2018-04-16 |
0.3131 USDT |
126,600.0000 XLM |
0.3282 USDT |
0.2871 USDT |
0.3350 USDT |
0.3100 USDT |
| 2018-04-15 |
0.3149 USDT |
34,800.0000 XLM |
0.2659 USDT |
0.2659 USDT |
0.3321 USDT |
0.3278 USDT |
| 2018-04-14 |
0.2622 USDT |
16,600.0000 XLM |
0.2679 USDT |
0.2504 USDT |
0.2777 USDT |
0.2637 USDT |
| 2018-04-13 |
0.2743 USDT |
110,100.0000 XLM |
0.2719 USDT |
0.2590 USDT |
0.3008 USDT |
0.2705 USDT |
| 2018-04-12 |
0.2489 USDT |
98,600.0000 XLM |
0.2291 USDT |
0.2179 USDT |
0.2690 USDT |
0.2664 USDT |
| 2018-04-11 |
0.2193 USDT |
17,100.0000 XLM |
0.2212 USDT |
0.2091 USDT |
0.2283 USDT |
0.2283 USDT |
| 2018-04-10 |
0.2154 USDT |
12,600.0000 XLM |
0.2173 USDT |
0.2080 USDT |
0.2213 USDT |
0.2190 USDT |
| 2018-04-09 |
0.2200 USDT |
20,600.0000 XLM |
0.2267 USDT |
0.2140 USDT |
0.2370 USDT |
0.2170 USDT |
| 2018-04-08 |
0.2219 USDT |
8,000.0000 XLM |
0.2226 USDT |
0.2138 USDT |
0.2270 USDT |
0.2215 USDT |
| 2018-04-07 |
0.2154 USDT |
11,900.0000 XLM |
0.2200 USDT |
0.2065 USDT |
0.2244 USDT |
0.2205 USDT |
| 2018-04-06 |
0.2077 USDT |
17,100.0000 XLM |
0.2161 USDT |
0.1980 USDT |
0.2162 USDT |
0.2159 USDT |
| 2018-04-05 |
0.2087 USDT |
68,500.0000 XLM |
0.2178 USDT |
0.1979 USDT |
0.2285 USDT |
0.2028 USDT |
| 2018-04-04 |
0.2351 USDT |
35,600.0000 XLM |
0.2565 USDT |
0.2130 USDT |
0.2585 USDT |
0.2130 USDT |
| 2018-04-03 |
0.2542 USDT |
58,500.0000 XLM |
0.2480 USDT |
0.2455 USDT |
0.2620 USDT |
0.2569 USDT |
| 2018-04-02 |
0.2410 USDT |
65,400.0000 XLM |
0.2209 USDT |
0.2188 USDT |
0.2511 USDT |
0.2468 USDT |
| 2018-04-01 |
0.2187 USDT |
45,300.0000 XLM |
0.2327 USDT |
0.1961 USDT |
0.2364 USDT |
0.2116 USDT |
| 2018-03-31 |
0.2267 USDT |
16,900.0000 XLM |
0.2143 USDT |
0.2125 USDT |
0.2396 USDT |
0.2308 USDT |
| 2018-03-30 |
0.2076 USDT |
29,800.0000 XLM |
0.2120 USDT |
0.2008 USDT |
0.2156 USDT |
0.2097 USDT |
| 2018-03-29 |
0.2215 USDT |
22,000.0000 XLM |
0.2300 USDT |
0.2098 USDT |
0.2395 USDT |
0.2135 USDT |
| 2018-03-28 |
0.2398 USDT |
13,600.0000 XLM |
0.2349 USDT |
0.2208 USDT |
0.2474 USDT |
0.2399 USDT |
| 2018-03-27 |
0.2382 USDT |
10,900.0000 XLM |
0.2400 USDT |
0.2264 USDT |
0.2530 USDT |
0.2298 USDT |
| 2018-03-26 |
0.2378 USDT |
41,700.0000 XLM |
0.2590 USDT |
0.2219 USDT |
0.2680 USDT |
0.2422 USDT |
| 2018-03-25 |
0.2546 USDT |
55,000.0000 XLM |
0.2450 USDT |
0.2373 USDT |
0.2656 USDT |
0.2609 USDT |
| 2018-03-24 |
0.2612 USDT |
39,000.0000 XLM |
0.2647 USDT |
0.2487 USDT |
0.2715 USDT |
0.2501 USDT |
| 2018-03-23 |
0.2559 USDT |
9,400.0000 XLM |
0.2560 USDT |
0.2500 USDT |
0.2607 USDT |
0.2579 USDT |
| 2018-03-22 |
0.2711 USDT |
15,300.0000 XLM |
0.2783 USDT |
0.2500 USDT |
0.2831 USDT |
0.2692 USDT |
| 2018-03-21 |
0.2861 USDT |
27,500.0000 XLM |
0.2893 USDT |
0.2619 USDT |
0.2980 USDT |
0.2820 USDT |
| 2018-03-20 |
0.2848 USDT |
23,200.0000 XLM |
0.2624 USDT |
0.2509 USDT |
0.3098 USDT |
0.2995 USDT |
| 2018-03-19 |
0.2453 USDT |
76,300.0000 XLM |
0.2600 USDT |
0.2244 USDT |
0.2691 USDT |
0.2691 USDT |
| 2018-03-18 |
0.1925 USDT |
74,700.0000 XLM |
0.2260 USDT |
0.1832 USDT |
0.2468 USDT |
0.2468 USDT |
| 2018-03-17 |
0.2415 USDT |
13,000.0000 XLM |
0.2571 USDT |
0.2132 USDT |
0.2571 USDT |
0.2272 USDT |
| 2018-03-16 |
0.2608 USDT |
1,800.0000 XLM |
0.2626 USDT |
0.2403 USDT |
0.2635 USDT |
0.2403 USDT |