Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.4442 USD |
329,791.3348 XLM |
0.4468 USD |
0.4357 USD |
0.4513 USD |
0.4412 USD |
| 2025-01-20 |
0.4461 USD |
4,255,126.2786 XLM |
0.4334 USD |
0.4243 USD |
0.4777 USD |
0.4470 USD |
| 2025-01-19 |
0.4629 USD |
3,046,397.7315 XLM |
0.4906 USD |
0.4181 USD |
0.4948 USD |
0.4248 USD |
| 2025-01-18 |
0.4743 USD |
623,569.9503 XLM |
0.4881 USD |
0.4525 USD |
0.4889 USD |
0.4719 USD |
| 2025-01-17 |
0.4847 USD |
684,506.1375 XLM |
0.4841 USD |
0.4743 USD |
0.4985 USD |
0.4884 USD |
| 2025-01-16 |
0.5031 USD |
1,823,749.1353 XLM |
0.4886 USD |
0.4638 USD |
0.5148 USD |
0.5015 USD |
| 2025-01-15 |
0.4853 USD |
1,382,530.0976 XLM |
0.4310 USD |
0.4281 USD |
0.4902 USD |
0.4887 USD |
| 2025-01-14 |
0.4254 USD |
831,028.9977 XLM |
0.4223 USD |
0.4164 USD |
0.4372 USD |
0.4324 USD |
| 2025-01-13 |
0.4109 USD |
619,146.0362 XLM |
0.4249 USD |
0.3934 USD |
0.4391 USD |
0.4173 USD |
| 2025-01-12 |
0.4332 USD |
322,325.8730 XLM |
0.4448 USD |
0.4248 USD |
0.4448 USD |
0.4287 USD |
| 2025-01-11 |
0.4444 USD |
427,181.0638 XLM |
0.4117 USD |
0.4042 USD |
0.4500 USD |
0.4499 USD |
| 2025-01-10 |
0.4042 USD |
341,728.9328 XLM |
0.3940 USD |
0.3890 USD |
0.4247 USD |
0.4247 USD |
| 2025-01-09 |
0.4076 USD |
445,587.2748 XLM |
0.4238 USD |
0.3899 USD |
0.4300 USD |
0.4071 USD |
| 2025-01-08 |
0.4246 USD |
1,009,341.7096 XLM |
0.4208 USD |
0.3920 USD |
0.4394 USD |
0.3932 USD |
| 2025-01-07 |
0.4502 USD |
2,152,896.0143 XLM |
0.4469 USD |
0.4209 USD |
0.4693 USD |
0.4243 USD |
| 2025-01-06 |
0.4512 USD |
419,299.3974 XLM |
0.4426 USD |
0.4332 USD |
0.4635 USD |
0.4598 USD |
| 2025-01-05 |
0.4412 USD |
597,824.1233 XLM |
0.4485 USD |
0.4330 USD |
0.4565 USD |
0.4407 USD |
| 2025-01-04 |
0.4626 USD |
1,479,180.6336 XLM |
0.4493 USD |
0.4445 USD |
0.4859 USD |
0.4493 USD |
| 2025-01-03 |
0.4476 USD |
991,942.2897 XLM |
0.4320 USD |
0.4320 USD |
0.4605 USD |
0.4475 USD |
| 2025-01-02 |
0.4282 USD |
1,398,682.2924 XLM |
0.4260 USD |
0.4142 USD |
0.4609 USD |
0.4277 USD |
| 2025-01-01 |
0.3921 USD |
2,899,568.8917 XLM |
0.3333 USD |
0.3333 USD |
0.4384 USD |
0.4251 USD |
| 2024-12-31 |
0.3363 USD |
972,172.7433 XLM |
0.3312 USD |
0.3247 USD |
0.3462 USD |
0.3316 USD |
| 2024-12-30 |
0.3364 USD |
1,099,819.9366 XLM |
0.3388 USD |
0.3215 USD |
0.3479 USD |
0.3392 USD |
| 2024-12-29 |
0.3445 USD |
417,659.4768 XLM |
0.3561 USD |
0.3363 USD |
0.3566 USD |
0.3383 USD |
| 2024-12-28 |
0.3496 USD |
203,047.9487 XLM |
0.3507 USD |
0.3458 USD |
0.3538 USD |
0.3509 USD |
| 2024-12-27 |
0.3588 USD |
154,125.6291 XLM |
0.3532 USD |
0.3486 USD |
0.3680 USD |
0.3490 USD |
| 2024-12-26 |
0.3636 USD |
935,350.2208 XLM |
0.3846 USD |
0.3513 USD |
0.3868 USD |
0.3569 USD |
| 2024-12-25 |
0.3916 USD |
607,324.3712 XLM |
0.4014 USD |
0.3792 USD |
0.4014 USD |
0.3824 USD |
| 2024-12-24 |
0.3934 USD |
684,312.4693 XLM |
0.3689 USD |
0.3617 USD |
0.4145 USD |
0.4045 USD |
| 2024-12-23 |
0.3568 USD |
392,775.6235 XLM |
0.3557 USD |
0.3472 USD |
0.3666 USD |
0.3592 USD |
| 2024-12-22 |
0.3587 USD |
696,329.6861 XLM |
0.3555 USD |
0.3431 USD |
0.3716 USD |
0.3607 USD |
| 2024-12-21 |
0.3693 USD |
1,511,128.9265 XLM |
0.3753 USD |
0.3515 USD |
0.3897 USD |
0.3533 USD |
| 2024-12-20 |
0.3494 USD |
2,852,773.4890 XLM |
0.3703 USD |
0.3134 USD |
0.3836 USD |
0.3691 USD |
| 2024-12-19 |
0.3812 USD |
3,504,901.8551 XLM |
0.3954 USD |
0.3538 USD |
0.4142 USD |
0.3734 USD |
| 2024-12-18 |
0.4160 USD |
4,068,941.3044 XLM |
0.4329 USD |
0.3881 USD |
0.4462 USD |
0.4017 USD |
| 2024-12-17 |
0.4468 USD |
2,155,624.9160 XLM |
0.4155 USD |
0.4108 USD |
0.4707 USD |
0.4417 USD |
| 2024-12-16 |
0.4254 USD |
1,245,888.8378 XLM |
0.4301 USD |
0.4067 USD |
0.4449 USD |
0.4219 USD |
| 2024-12-15 |
0.4265 USD |
537,468.8005 XLM |
0.4227 USD |
0.4165 USD |
0.4351 USD |
0.4170 USD |
| 2024-12-14 |
0.4258 USD |
778,303.8674 XLM |
0.4322 USD |
0.4104 USD |
0.4512 USD |
0.4155 USD |
| 2024-12-13 |
0.4348 USD |
1,074,996.0974 XLM |
0.4249 USD |
0.4127 USD |
0.4527 USD |
0.4350 USD |
| 2024-12-12 |
0.4357 USD |
1,928,640.1313 XLM |
0.4332 USD |
0.4218 USD |
0.4506 USD |
0.4253 USD |
| 2024-12-11 |
0.4233 USD |
2,437,099.5981 XLM |
0.4355 USD |
0.4038 USD |
0.4402 USD |
0.4311 USD |
| 2024-12-10 |
0.3899 USD |
5,532,232.3628 XLM |
0.4105 USD |
0.3630 USD |
0.4219 USD |
0.3892 USD |
| 2024-12-09 |
0.4595 USD |
2,001,879.4706 XLM |
0.4928 USD |
0.4487 USD |
0.4928 USD |
0.4526 USD |
| 2024-12-08 |
0.4889 USD |
1,466,970.4483 XLM |
0.5014 USD |
0.4760 USD |
0.5014 USD |
0.4940 USD |
| 2024-12-07 |
0.4978 USD |
1,752,909.9889 XLM |
0.4953 USD |
0.4808 USD |
0.5107 USD |
0.4971 USD |
| 2024-12-06 |
0.4825 USD |
1,504,420.0827 XLM |
0.4687 USD |
0.4557 USD |
0.4889 USD |
0.4869 USD |
| 2024-12-05 |
0.4885 USD |
3,533,636.8902 XLM |
0.4887 USD |
0.4670 USD |
0.5039 USD |
0.4833 USD |
| 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 |