Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4995 USD |
4,076,464.8251 XLM |
0.5126 USD |
0.4770 USD |
0.5229 USD |
0.4800 USD |
| 2024-12-03 |
0.5462 USD |
4,152,333.3153 XLM |
0.5380 USD |
0.4830 USD |
0.6013 USD |
0.4955 USD |
| 2024-12-02 |
0.5380 USD |
3,644,537.4783 XLM |
0.5571 USD |
0.4979 USD |
0.5836 USD |
0.5155 USD |
| 2024-12-01 |
0.5081 USD |
1,412,314.1241 XLM |
0.5256 USD |
0.4914 USD |
0.5318 USD |
0.5079 USD |
| 2024-11-30 |
0.5367 USD |
3,417,002.0696 XLM |
0.5462 USD |
0.5207 USD |
0.5622 USD |
0.5292 USD |
| 2024-11-29 |
0.5227 USD |
5,573,180.3358 XLM |
0.4963 USD |
0.4869 USD |
0.5519 USD |
0.5290 USD |
| 2024-11-28 |
0.4843 USD |
3,978,844.4957 XLM |
0.4837 USD |
0.4652 USD |
0.5017 USD |
0.4804 USD |
| 2024-11-27 |
0.4869 USD |
8,261,355.7233 XLM |
0.4356 USD |
0.4197 USD |
0.5314 USD |
0.4970 USD |
| 2024-11-26 |
0.4582 USD |
7,098,865.2703 XLM |
0.4838 USD |
0.4174 USD |
0.5131 USD |
0.4390 USD |
| 2024-11-25 |
0.5150 USD |
7,814,403.9199 XLM |
0.5284 USD |
0.4723 USD |
0.5572 USD |
0.5017 USD |
| 2024-11-24 |
0.5499 USD |
6,698,745.0181 XLM |
0.5200 USD |
0.4357 USD |
0.6335 USD |
0.4532 USD |
| 2024-11-23 |
0.4527 USD |
15,801,868.9407 XLM |
0.3398 USD |
0.3388 USD |
0.5488 USD |
0.4762 USD |
| 2024-11-22 |
0.2980 USD |
12,284,385.9293 XLM |
0.2626 USD |
0.2626 USD |
0.3517 USD |
0.3393 USD |
| 2024-11-21 |
0.2396 USD |
9,697,293.6504 XLM |
0.2471 USD |
0.2296 USD |
0.2506 USD |
0.2382 USD |
| 2024-11-20 |
0.2457 USD |
9,988,533.2065 XLM |
0.2319 USD |
0.2271 USD |
0.2686 USD |
0.2489 USD |
| 2024-11-19 |
0.2341 USD |
4,494,936.1537 XLM |
0.2319 USD |
0.2223 USD |
0.2447 USD |
0.2353 USD |
| 2024-11-18 |
0.2314 USD |
20,241,792.2418 XLM |
0.1963 USD |
0.1963 USD |
0.2554 USD |
0.2316 USD |
| 2024-11-17 |
0.1973 USD |
13,967,255.3600 XLM |
0.2226 USD |
0.1890 USD |
0.2256 USD |
0.1971 USD |
| 2024-11-16 |
0.1842 USD |
25,863,640.3087 XLM |
0.1460 USD |
0.1408 USD |
0.2406 USD |
0.2233 USD |
| 2024-11-15 |
0.1364 USD |
6,925,254.2433 XLM |
0.1318 USD |
0.1287 USD |
0.1443 USD |
0.1339 USD |
| 2024-11-14 |
0.1241 USD |
1,385,851.8950 XLM |
0.1242 USD |
0.1218 USD |
0.1274 USD |
0.1257 USD |
| 2024-11-13 |
0.1298 USD |
2,264,737.0836 XLM |
0.1341 USD |
0.1228 USD |
0.1382 USD |
0.1295 USD |
| 2024-11-12 |
0.1222 USD |
5,580,327.7365 XLM |
0.1141 USD |
0.1111 USD |
0.1379 USD |
0.1330 USD |
| 2024-11-11 |
0.1103 USD |
1,872,881.1958 XLM |
0.1083 USD |
0.1077 USD |
0.1124 USD |
0.1107 USD |
| 2024-11-10 |
0.1085 USD |
3,142,785.0141 XLM |
0.1024 USD |
0.1017 USD |
0.1129 USD |
0.1115 USD |
| 2024-11-09 |
0.1008 USD |
280,779.0077 XLM |
0.1013 USD |
0.0998 USD |
0.1019 USD |
0.1009 USD |
| 2024-11-08 |
0.1016 USD |
631,855.4884 XLM |
0.1022 USD |
0.0999 USD |
0.1033 USD |
0.1008 USD |
| 2024-11-07 |
0.1001 USD |
610,963.9994 XLM |
0.0969 USD |
0.0966 USD |
0.1002 USD |
0.1001 USD |
| 2024-11-06 |
0.0963 USD |
1,543,733.0183 XLM |
0.0938 USD |
0.0938 USD |
0.0971 USD |
0.0970 USD |
| 2024-11-05 |
0.0926 USD |
565,149.6014 XLM |
0.0912 USD |
0.0909 USD |
0.0940 USD |
0.0936 USD |
| 2024-11-04 |
0.0915 USD |
282,736.0330 XLM |
0.0905 USD |
0.0904 USD |
0.0922 USD |
0.0914 USD |
| 2024-11-03 |
0.0907 USD |
580,491.8838 XLM |
0.0925 USD |
0.0894 USD |
0.0925 USD |
0.0908 USD |
| 2024-11-02 |
0.0924 USD |
66,762.0415 XLM |
0.0933 USD |
0.0917 USD |
0.0937 USD |
0.0926 USD |
| 2024-11-01 |
0.0922 USD |
527,778.8817 XLM |
0.0924 USD |
0.0909 USD |
0.0938 USD |
0.0932 USD |
| 2024-10-31 |
0.0924 USD |
728,570.0557 XLM |
0.0949 USD |
0.0919 USD |
0.0950 USD |
0.0924 USD |
| 2024-10-30 |
0.0959 USD |
536,219.2204 XLM |
0.0967 USD |
0.0951 USD |
0.0967 USD |
0.0951 USD |
| 2024-10-29 |
0.0959 USD |
474,873.6075 XLM |
0.0943 USD |
0.0943 USD |
0.0969 USD |
0.0965 USD |
| 2024-10-28 |
0.0935 USD |
410,270.7340 XLM |
0.0941 USD |
0.0929 USD |
0.0941 USD |
0.0938 USD |
| 2024-10-27 |
0.0944 USD |
557,653.1667 XLM |
0.0940 USD |
0.0935 USD |
0.0949 USD |
0.0939 USD |
| 2024-10-26 |
0.0940 USD |
836,179.1278 XLM |
0.0930 USD |
0.0930 USD |
0.0949 USD |
0.0939 USD |
| 2024-10-25 |
0.0960 USD |
638,865.6488 XLM |
0.0967 USD |
0.0946 USD |
0.0971 USD |
0.0950 USD |
| 2024-10-24 |
0.0963 USD |
441,895.9856 XLM |
0.0947 USD |
0.0942 USD |
0.0964 USD |
0.0963 USD |
| 2024-10-23 |
0.0943 USD |
247,755.0325 XLM |
0.0954 USD |
0.0929 USD |
0.0957 USD |
0.0929 USD |
| 2024-10-22 |
0.0955 USD |
301,860.0730 XLM |
0.0954 USD |
0.0949 USD |
0.0964 USD |
0.0951 USD |
| 2024-10-21 |
0.0969 USD |
438,267.8522 XLM |
0.0972 USD |
0.0955 USD |
0.0975 USD |
0.0958 USD |
| 2024-10-20 |
0.0967 USD |
146,821.1289 XLM |
0.0969 USD |
0.0962 USD |
0.0973 USD |
0.0969 USD |
| 2024-10-19 |
0.0965 USD |
416,880.0345 XLM |
0.0967 USD |
0.0959 USD |
0.0974 USD |
0.0970 USD |
| 2024-10-18 |
0.0959 USD |
290,608.6231 XLM |
0.0950 USD |
0.0945 USD |
0.0969 USD |
0.0964 USD |
| 2024-10-17 |
0.0950 USD |
500,533.2802 XLM |
0.0958 USD |
0.0941 USD |
0.0968 USD |
0.0952 USD |
| 2024-10-16 |
0.0947 USD |
481,327.6571 XLM |
0.0933 USD |
0.0925 USD |
0.0962 USD |
0.0955 USD |