Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-07 |
0.0599 USD |
2,340,480.2141 XLM |
0.0615 USD |
0.0576 USD |
0.0619 USD |
0.0584 USD |
| 2020-03-06 |
0.0607 USD |
490,784.3496 XLM |
0.0598 USD |
0.0594 USD |
0.0615 USD |
0.0615 USD |
| 2020-03-05 |
0.0593 USD |
1,266,795.4830 XLM |
0.0590 USD |
0.0590 USD |
0.0612 USD |
0.0596 USD |
| 2020-03-04 |
0.0585 USD |
383,100.3072 XLM |
0.0584 USD |
0.0580 USD |
0.0592 USD |
0.0586 USD |
| 2020-03-03 |
0.0588 USD |
323,938.0116 XLM |
0.0592 USD |
0.0578 USD |
0.0605 USD |
0.0584 USD |
| 2020-03-02 |
0.0580 USD |
648,272.1364 XLM |
0.0565 USD |
0.0564 USD |
0.0603 USD |
0.0595 USD |
| 2020-03-01 |
0.0568 USD |
1,543,516.2695 XLM |
0.0572 USD |
0.0551 USD |
0.0589 USD |
0.0564 USD |
| 2020-02-29 |
0.0579 USD |
1,144,576.2236 XLM |
0.0589 USD |
0.0565 USD |
0.0600 USD |
0.0570 USD |
| 2020-02-28 |
0.0595 USD |
1,576,752.4145 XLM |
0.0604 USD |
0.0565 USD |
0.0614 USD |
0.0586 USD |
| 2020-02-27 |
0.0593 USD |
1,968,362.9031 XLM |
0.0584 USD |
0.0562 USD |
0.0627 USD |
0.0602 USD |
| 2020-02-26 |
0.0615 USD |
3,106,498.1460 XLM |
0.0640 USD |
0.0561 USD |
0.0648 USD |
0.0591 USD |
| 2020-02-25 |
0.0670 USD |
3,311,836.4741 XLM |
0.0692 USD |
0.0636 USD |
0.0693 USD |
0.0647 USD |
| 2020-02-24 |
0.0713 USD |
710,461.1225 XLM |
0.0734 USD |
0.0675 USD |
0.0738 USD |
0.0691 USD |
| 2020-02-23 |
0.0719 USD |
799,272.6043 XLM |
0.0703 USD |
0.0698 USD |
0.0735 USD |
0.0734 USD |
| 2020-02-22 |
0.0704 USD |
620,057.2452 XLM |
0.0710 USD |
0.0692 USD |
0.0715 USD |
0.0699 USD |
| 2020-02-21 |
0.0708 USD |
773,787.6153 XLM |
0.0701 USD |
0.0696 USD |
0.0729 USD |
0.0714 USD |
| 2020-02-20 |
0.0701 USD |
1,622,797.8199 XLM |
0.0697 USD |
0.0673 USD |
0.0715 USD |
0.0705 USD |
| 2020-02-19 |
0.0726 USD |
1,523,763.8189 XLM |
0.0757 USD |
0.0679 USD |
0.0796 USD |
0.0696 USD |
| 2020-02-18 |
0.0745 USD |
4,584,480.5008 XLM |
0.0729 USD |
0.0702 USD |
0.0768 USD |
0.0761 USD |
| 2020-02-17 |
0.0735 USD |
2,131,674.6273 XLM |
0.0746 USD |
0.0674 USD |
0.0753 USD |
0.0724 USD |
| 2020-02-16 |
0.0762 USD |
5,236,002.8744 XLM |
0.0775 USD |
0.0674 USD |
0.0811 USD |
0.0750 USD |
| 2020-02-15 |
0.0829 USD |
2,359,781.3016 XLM |
0.0870 USD |
0.0764 USD |
0.0889 USD |
0.0787 USD |
| 2020-02-14 |
0.0850 USD |
3,412,825.5040 XLM |
0.0836 USD |
0.0798 USD |
0.0883 USD |
0.0864 USD |
| 2020-02-13 |
0.0817 USD |
3,697,614.8331 XLM |
0.0804 USD |
0.0789 USD |
0.0876 USD |
0.0829 USD |
| 2020-02-12 |
0.0768 USD |
4,734,483.0625 XLM |
0.0739 USD |
0.0739 USD |
0.0828 USD |
0.0797 USD |
| 2020-02-11 |
0.0722 USD |
946,826.6671 XLM |
0.0704 USD |
0.0690 USD |
0.0749 USD |
0.0739 USD |
| 2020-02-10 |
0.0718 USD |
3,559,353.5974 XLM |
0.0730 USD |
0.0686 USD |
0.0736 USD |
0.0706 USD |
| 2020-02-09 |
0.0721 USD |
2,234,696.9460 XLM |
0.0712 USD |
0.0712 USD |
0.0741 USD |
0.0729 USD |
| 2020-02-08 |
0.0714 USD |
962,311.8141 XLM |
0.0717 USD |
0.0676 USD |
0.0721 USD |
0.0711 USD |
| 2020-02-07 |
0.0715 USD |
2,090,839.7772 XLM |
0.0710 USD |
0.0707 USD |
0.0735 USD |
0.0719 USD |
| 2020-02-06 |
0.0700 USD |
1,915,122.0771 XLM |
0.0692 USD |
0.0677 USD |
0.0715 USD |
0.0708 USD |
| 2020-02-05 |
0.0677 USD |
1,507,964.2085 XLM |
0.0666 USD |
0.0665 USD |
0.0696 USD |
0.0688 USD |
| 2020-02-04 |
0.0652 USD |
1,844,863.1267 XLM |
0.0639 USD |
0.0615 USD |
0.0684 USD |
0.0664 USD |
| 2020-02-03 |
0.0638 USD |
975,861.8770 XLM |
0.0633 USD |
0.0627 USD |
0.0658 USD |
0.0643 USD |
| 2020-02-02 |
0.0626 USD |
3,431,509.8586 XLM |
0.0615 USD |
0.0612 USD |
0.0665 USD |
0.0637 USD |
| 2020-02-01 |
0.0615 USD |
359,404.7604 XLM |
0.0610 USD |
0.0607 USD |
0.0627 USD |
0.0620 USD |
| 2020-01-31 |
0.0620 USD |
1,608,895.4066 XLM |
0.0629 USD |
0.0600 USD |
0.0632 USD |
0.0610 USD |
| 2020-01-30 |
0.0617 USD |
2,763,529.7358 XLM |
0.0606 USD |
0.0599 USD |
0.0634 USD |
0.0628 USD |
| 2020-01-29 |
0.0607 USD |
1,025,008.1038 XLM |
0.0609 USD |
0.0601 USD |
0.0631 USD |
0.0606 USD |
| 2020-01-28 |
0.0604 USD |
1,140,494.8205 XLM |
0.0602 USD |
0.0591 USD |
0.0619 USD |
0.0607 USD |
| 2020-01-27 |
0.0591 USD |
901,991.1294 XLM |
0.0586 USD |
0.0580 USD |
0.0610 USD |
0.0597 USD |
| 2020-01-26 |
0.0573 USD |
2,471,266.8851 XLM |
0.0561 USD |
0.0558 USD |
0.0587 USD |
0.0584 USD |
| 2020-01-25 |
0.0565 USD |
650,123.4338 XLM |
0.0568 USD |
0.0555 USD |
0.0572 USD |
0.0563 USD |
| 2020-01-24 |
0.0577 USD |
2,342,731.0930 XLM |
0.0584 USD |
0.0549 USD |
0.0586 USD |
0.0570 USD |
| 2020-01-23 |
0.0596 USD |
3,308,692.2223 XLM |
0.0611 USD |
0.0570 USD |
0.0611 USD |
0.0580 USD |
| 2020-01-22 |
0.0622 USD |
244,709.2656 XLM |
0.0629 USD |
0.0609 USD |
0.0636 USD |
0.0614 USD |
| 2020-01-21 |
0.0628 USD |
1,145,771.6298 XLM |
0.0627 USD |
0.0615 USD |
0.0645 USD |
0.0629 USD |
| 2020-01-20 |
0.0614 USD |
2,344,739.4860 XLM |
0.0602 USD |
0.0595 USD |
0.0649 USD |
0.0627 USD |
| 2020-01-19 |
0.0607 USD |
4,606,893.2629 XLM |
0.0612 USD |
0.0583 USD |
0.0661 USD |
0.0601 USD |
| 2020-01-18 |
0.0609 USD |
3,730,094.3752 XLM |
0.0605 USD |
0.0576 USD |
0.0660 USD |
0.0613 USD |