Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-02 |
0.0626 USD |
331,820.8957 XLM |
0.0621 USD |
0.0612 USD |
0.0643 USD |
0.0630 USD |
| 2019-09-01 |
0.0622 USD |
216,212.8995 XLM |
0.0622 USD |
0.0614 USD |
0.0627 USD |
0.0622 USD |
| 2019-08-31 |
0.0619 USD |
78,569.8781 XLM |
0.0619 USD |
0.0610 USD |
0.0628 USD |
0.0620 USD |
| 2019-08-30 |
0.0623 USD |
251,231.2773 XLM |
0.0622 USD |
0.0614 USD |
0.0638 USD |
0.0625 USD |
| 2019-08-29 |
0.0628 USD |
2,301,402.7470 XLM |
0.0637 USD |
0.0603 USD |
0.0637 USD |
0.0620 USD |
| 2019-08-28 |
0.0662 USD |
523,121.2802 XLM |
0.0682 USD |
0.0632 USD |
0.0683 USD |
0.0642 USD |
| 2019-08-27 |
0.0687 USD |
400,056.9681 XLM |
0.0698 USD |
0.0674 USD |
0.0698 USD |
0.0677 USD |
| 2019-08-26 |
0.0698 USD |
380,925.2894 XLM |
0.0702 USD |
0.0690 USD |
0.0713 USD |
0.0695 USD |
| 2019-08-25 |
0.0698 USD |
910,888.3501 XLM |
0.0702 USD |
0.0683 USD |
0.0724 USD |
0.0693 USD |
| 2019-08-24 |
0.0701 USD |
510,705.0342 XLM |
0.0699 USD |
0.0678 USD |
0.0709 USD |
0.0703 USD |
| 2019-08-23 |
0.0691 USD |
863,159.8395 XLM |
0.0685 USD |
0.0678 USD |
0.0697 USD |
0.0697 USD |
| 2019-08-22 |
0.0680 USD |
371,392.2678 XLM |
0.0670 USD |
0.0658 USD |
0.0694 USD |
0.0689 USD |
| 2019-08-21 |
0.0678 USD |
431,879.1313 XLM |
0.0688 USD |
0.0658 USD |
0.0689 USD |
0.0668 USD |
| 2019-08-20 |
0.0706 USD |
580,592.8779 XLM |
0.0724 USD |
0.0688 USD |
0.0724 USD |
0.0688 USD |
| 2019-08-19 |
0.0714 USD |
625,348.3183 XLM |
0.0706 USD |
0.0704 USD |
0.0721 USD |
0.0721 USD |
| 2019-08-18 |
0.0694 USD |
373,639.3556 XLM |
0.0679 USD |
0.0673 USD |
0.0716 USD |
0.0710 USD |
| 2019-08-17 |
0.0679 USD |
318,353.2652 XLM |
0.0682 USD |
0.0668 USD |
0.0695 USD |
0.0675 USD |
| 2019-08-16 |
0.0695 USD |
830,828.9859 XLM |
0.0700 USD |
0.0673 USD |
0.0709 USD |
0.0689 USD |
| 2019-08-15 |
0.0701 USD |
968,556.3966 XLM |
0.0698 USD |
0.0660 USD |
0.0711 USD |
0.0704 USD |
| 2019-08-14 |
0.0721 USD |
850,966.0620 XLM |
0.0747 USD |
0.0673 USD |
0.0747 USD |
0.0694 USD |
| 2019-08-13 |
0.0751 USD |
130,117.5382 XLM |
0.0757 USD |
0.0730 USD |
0.0759 USD |
0.0745 USD |
| 2019-08-12 |
0.0767 USD |
675,829.6357 XLM |
0.0776 USD |
0.0754 USD |
0.0776 USD |
0.0757 USD |
| 2019-08-11 |
0.0758 USD |
650,306.6804 XLM |
0.0734 USD |
0.0734 USD |
0.0802 USD |
0.0783 USD |
| 2019-08-10 |
0.0728 USD |
383,557.3826 XLM |
0.0721 USD |
0.0716 USD |
0.0747 USD |
0.0735 USD |
| 2019-08-09 |
0.0748 USD |
518,872.5130 XLM |
0.0774 USD |
0.0718 USD |
0.0774 USD |
0.0721 USD |
| 2019-08-08 |
0.0778 USD |
383,140.3414 XLM |
0.0782 USD |
0.0765 USD |
0.0787 USD |
0.0774 USD |
| 2019-08-07 |
0.0785 USD |
298,483.6824 XLM |
0.0786 USD |
0.0772 USD |
0.0795 USD |
0.0785 USD |
| 2019-08-06 |
0.0800 USD |
906,356.1974 XLM |
0.0816 USD |
0.0771 USD |
0.0821 USD |
0.0783 USD |
| 2019-08-05 |
0.0828 USD |
952,908.5496 XLM |
0.0828 USD |
0.0812 USD |
0.0843 USD |
0.0828 USD |
| 2019-08-04 |
0.0819 USD |
178,067.6916 XLM |
0.0823 USD |
0.0810 USD |
0.0828 USD |
0.0816 USD |
| 2019-08-03 |
0.0826 USD |
53,609.6992 XLM |
0.0826 USD |
0.0818 USD |
0.0830 USD |
0.0826 USD |
| 2019-08-02 |
0.0824 USD |
407,058.1548 XLM |
0.0827 USD |
0.0820 USD |
0.0834 USD |
0.0822 USD |
| 2019-08-01 |
0.0834 USD |
148,007.4979 XLM |
0.0837 USD |
0.0819 USD |
0.0839 USD |
0.0830 USD |
| 2019-07-31 |
0.0843 USD |
193,802.3980 XLM |
0.0843 USD |
0.0830 USD |
0.0851 USD |
0.0842 USD |
| 2019-07-30 |
0.0828 USD |
121,253.0359 XLM |
0.0819 USD |
0.0817 USD |
0.0846 USD |
0.0838 USD |
| 2019-07-29 |
0.0841 USD |
369,777.1656 XLM |
0.0854 USD |
0.0825 USD |
0.0854 USD |
0.0829 USD |
| 2019-07-28 |
0.0836 USD |
531,266.9864 XLM |
0.0839 USD |
0.0806 USD |
0.0847 USD |
0.0833 USD |
| 2019-07-27 |
0.0863 USD |
277,604.5472 XLM |
0.0889 USD |
0.0829 USD |
0.0896 USD |
0.0838 USD |
| 2019-07-26 |
0.0864 USD |
330,392.2760 XLM |
0.0850 USD |
0.0834 USD |
0.0898 USD |
0.0877 USD |
| 2019-07-25 |
0.0860 USD |
214,289.3311 XLM |
0.0863 USD |
0.0849 USD |
0.0883 USD |
0.0858 USD |
| 2019-07-24 |
0.0848 USD |
443,523.9105 XLM |
0.0839 USD |
0.0812 USD |
0.0867 USD |
0.0856 USD |
| 2019-07-23 |
0.0861 USD |
671,311.6982 XLM |
0.0881 USD |
0.0837 USD |
0.0885 USD |
0.0841 USD |
| 2019-07-22 |
0.0896 USD |
266,920.4266 XLM |
0.0912 USD |
0.0858 USD |
0.0916 USD |
0.0880 USD |
| 2019-07-21 |
0.0927 USD |
213,419.4118 XLM |
0.0949 USD |
0.0886 USD |
0.0949 USD |
0.0906 USD |
| 2019-07-20 |
0.0943 USD |
546,870.1750 XLM |
0.0936 USD |
0.0914 USD |
0.0980 USD |
0.0950 USD |
| 2019-07-19 |
0.0909 USD |
789,806.3698 XLM |
0.0879 USD |
0.0873 USD |
0.0945 USD |
0.0939 USD |
| 2019-07-18 |
0.0839 USD |
1,460,847.2581 XLM |
0.0799 USD |
0.0793 USD |
0.0925 USD |
0.0879 USD |
| 2019-07-17 |
0.0802 USD |
1,302,933.6757 XLM |
0.0798 USD |
0.0760 USD |
0.0837 USD |
0.0807 USD |
| 2019-07-16 |
0.0825 USD |
1,509,983.0909 XLM |
0.0868 USD |
0.0778 USD |
0.0874 USD |
0.0783 USD |
| 2019-07-15 |
0.0856 USD |
2,089,452.2786 XLM |
0.0858 USD |
0.0816 USD |
0.0879 USD |
0.0853 USD |