Identifier on Bitfinex: tXLMUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.5051 USDT |
11,726,628.2369 XLM |
0.5120 USDT |
0.4779 USDT |
0.5219 USDT |
0.4885 USDT |
| 2024-12-03 |
0.5329 USDT |
18,267,942.9907 XLM |
0.5391 USDT |
0.4819 USDT |
0.6013 USDT |
0.5045 USDT |
| 2024-12-02 |
0.5401 USDT |
11,211,750.9992 XLM |
0.5570 USDT |
0.4969 USDT |
0.5880 USDT |
0.5153 USDT |
| 2024-12-01 |
0.5064 USDT |
9,597,062.8708 XLM |
0.5257 USDT |
0.4929 USDT |
0.5323 USDT |
0.5079 USDT |
| 2024-11-30 |
0.5366 USDT |
14,705,826.5968 XLM |
0.5471 USDT |
0.5212 USDT |
0.5604 USDT |
0.5294 USDT |
| 2024-11-29 |
0.5170 USDT |
20,651,383.4405 XLM |
0.4988 USDT |
0.4868 USDT |
0.5512 USDT |
0.5291 USDT |
| 2024-11-28 |
0.4837 USDT |
14,343,197.0650 XLM |
0.4830 USDT |
0.4646 USDT |
0.5015 USDT |
0.4795 USDT |
| 2024-11-27 |
0.4737 USDT |
26,681,674.9078 XLM |
0.4370 USDT |
0.4195 USDT |
0.5300 USDT |
0.5009 USDT |
| 2024-11-26 |
0.4578 USDT |
35,951,559.0048 XLM |
0.4822 USDT |
0.4177 USDT |
0.5135 USDT |
0.4394 USDT |
| 2024-11-25 |
0.5180 USDT |
37,685,314.7206 XLM |
0.5351 USDT |
0.4828 USDT |
0.5554 USDT |
0.5009 USDT |
| 2024-11-24 |
0.5381 USDT |
35,078,951.0169 XLM |
0.5210 USDT |
0.4359 USDT |
0.6370 USDT |
0.4735 USDT |
| 2024-11-23 |
0.4495 USDT |
52,070,879.7460 XLM |
0.3405 USDT |
0.3392 USDT |
0.5463 USDT |
0.5035 USDT |
| 2024-11-22 |
0.3006 USDT |
47,911,568.2117 XLM |
0.2642 USDT |
0.2642 USDT |
0.3520 USDT |
0.3412 USDT |
| 2024-11-21 |
0.2410 USDT |
20,600,726.7127 XLM |
0.2469 USDT |
0.2300 USDT |
0.2587 USDT |
0.2586 USDT |
| 2024-11-20 |
0.2443 USDT |
37,727,892.2324 XLM |
0.2327 USDT |
0.2272 USDT |
0.2688 USDT |
0.2481 USDT |
| 2024-11-19 |
0.2335 USDT |
34,373,715.1063 XLM |
0.2318 USDT |
0.2225 USDT |
0.2439 USDT |
0.2250 USDT |
| 2024-11-18 |
0.2291 USDT |
97,565,729.1210 XLM |
0.1963 USDT |
0.1963 USDT |
0.2555 USDT |
0.2328 USDT |
| 2024-11-17 |
0.1997 USDT |
57,933,912.2985 XLM |
0.2223 USDT |
0.1891 USDT |
0.2254 USDT |
0.1949 USDT |
| 2024-11-16 |
0.1723 USDT |
68,305,674.1439 XLM |
0.1457 USDT |
0.1408 USDT |
0.2239 USDT |
0.2213 USDT |
| 2024-11-15 |
0.1372 USDT |
26,915,677.7699 XLM |
0.1322 USDT |
0.1285 USDT |
0.1444 USDT |
0.1347 USDT |
| 2024-11-14 |
0.1254 USDT |
9,694,057.8489 XLM |
0.1241 USDT |
0.1219 USDT |
0.1323 USDT |
0.1317 USDT |
| 2024-11-13 |
0.1288 USDT |
11,240,364.6562 XLM |
0.1343 USDT |
0.1215 USDT |
0.1383 USDT |
0.1234 USDT |
| 2024-11-12 |
0.1232 USDT |
21,602,217.9269 XLM |
0.1144 USDT |
0.1108 USDT |
0.1379 USDT |
0.1330 USDT |
| 2024-11-11 |
0.1103 USDT |
6,860,227.4673 XLM |
0.1085 USDT |
0.1075 USDT |
0.1125 USDT |
0.1119 USDT |
| 2024-11-10 |
0.1087 USDT |
8,354,742.9920 XLM |
0.1021 USDT |
0.1017 USDT |
0.1131 USDT |
0.1108 USDT |
| 2024-11-09 |
0.1010 USDT |
1,819,565.9930 XLM |
0.1012 USDT |
0.0999 USDT |
0.1019 USDT |
0.1007 USDT |
| 2024-11-08 |
0.1014 USDT |
3,822,507.8234 XLM |
0.1024 USDT |
0.0999 USDT |
0.1031 USDT |
0.1003 USDT |
| 2024-11-07 |
0.0985 USDT |
3,976,195.9274 XLM |
0.0971 USDT |
0.0966 USDT |
0.1002 USDT |
0.0996 USDT |
| 2024-11-06 |
0.0964 USDT |
1,845,945.4580 XLM |
0.0936 USDT |
0.0936 USDT |
0.0972 USDT |
0.0964 USDT |
| 2024-11-05 |
0.0927 USDT |
2,031,207.3321 XLM |
0.0912 USDT |
0.0909 USDT |
0.0939 USDT |
0.0935 USDT |
| 2024-11-04 |
0.0916 USDT |
1,360,766.2272 XLM |
0.0905 USDT |
0.0904 USDT |
0.0922 USDT |
0.0913 USDT |
| 2024-11-03 |
0.0908 USDT |
1,851,450.1520 XLM |
0.0927 USDT |
0.0895 USDT |
0.0927 USDT |
0.0906 USDT |
| 2024-11-02 |
0.0922 USDT |
561,740.4849 XLM |
0.0932 USDT |
0.0917 USDT |
0.0936 USDT |
0.0924 USDT |
| 2024-11-01 |
0.0921 USDT |
1,725,419.7160 XLM |
0.0924 USDT |
0.0909 USDT |
0.0936 USDT |
0.0928 USDT |
| 2024-10-31 |
0.0931 USDT |
1,916,047.0939 XLM |
0.0949 USDT |
0.0919 USDT |
0.0949 USDT |
0.0924 USDT |
| 2024-10-30 |
0.0959 USDT |
933,810.2411 XLM |
0.0967 USDT |
0.0947 USDT |
0.0967 USDT |
0.0948 USDT |
| 2024-10-29 |
0.0958 USDT |
1,012,674.0598 XLM |
0.0943 USDT |
0.0943 USDT |
0.0969 USDT |
0.0967 USDT |
| 2024-10-28 |
0.0936 USDT |
1,518,365.2219 XLM |
0.0941 USDT |
0.0928 USDT |
0.0947 USDT |
0.0941 USDT |
| 2024-10-27 |
0.0944 USDT |
2,780,005.7474 XLM |
0.0941 USDT |
0.0935 USDT |
0.0950 USDT |
0.0939 USDT |
| 2024-10-26 |
0.0942 USDT |
2,326,806.5933 XLM |
0.0932 USDT |
0.0931 USDT |
0.0949 USDT |
0.0946 USDT |
| 2024-10-25 |
0.0961 USDT |
3,161,427.1367 XLM |
0.0968 USDT |
0.0943 USDT |
0.0972 USDT |
0.0949 USDT |
| 2024-10-24 |
0.0952 USDT |
2,700,537.7064 XLM |
0.0946 USDT |
0.0944 USDT |
0.0962 USDT |
0.0962 USDT |
| 2024-10-23 |
0.0944 USDT |
1,856,993.3741 XLM |
0.0955 USDT |
0.0928 USDT |
0.0957 USDT |
0.0940 USDT |
| 2024-10-22 |
0.0957 USDT |
3,082,606.0963 XLM |
0.0953 USDT |
0.0948 USDT |
0.0972 USDT |
0.0952 USDT |
| 2024-10-21 |
0.0967 USDT |
2,064,681.0725 XLM |
0.0971 USDT |
0.0949 USDT |
0.0975 USDT |
0.0956 USDT |
| 2024-10-20 |
0.0966 USDT |
672,889.1039 XLM |
0.0971 USDT |
0.0962 USDT |
0.0972 USDT |
0.0966 USDT |
| 2024-10-19 |
0.0967 USDT |
751,713.4292 XLM |
0.0967 USDT |
0.0959 USDT |
0.0975 USDT |
0.0970 USDT |
| 2024-10-18 |
0.0962 USDT |
698,572.0977 XLM |
0.0949 USDT |
0.0946 USDT |
0.0969 USDT |
0.0964 USDT |
| 2024-10-17 |
0.0953 USDT |
2,292,491.5713 XLM |
0.0957 USDT |
0.0941 USDT |
0.0969 USDT |
0.0949 USDT |
| 2024-10-16 |
0.0942 USDT |
2,592,713.7417 XLM |
0.0932 USDT |
0.0923 USDT |
0.0962 USDT |
0.0961 USDT |