Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.2139 USD |
1,016,001.0928 XLM |
0.2074 USD |
0.2047 USD |
0.2202 USD |
0.2181 USD |
| 2025-12-18 |
0.2119 USD |
2,656,122.1113 XLM |
0.2106 USD |
0.2034 USD |
0.2192 USD |
0.2078 USD |
| 2025-12-17 |
0.2186 USD |
54,421.8903 XLM |
0.2190 USD |
0.2166 USD |
0.2206 USD |
0.2166 USD |
| 2025-12-16 |
0.2199 USD |
221,112.4933 XLM |
0.2209 USD |
0.2154 USD |
0.2240 USD |
0.2221 USD |
| 2025-12-15 |
0.2243 USD |
489,884.2808 XLM |
0.2296 USD |
0.2160 USD |
0.2347 USD |
0.2198 USD |
| 2025-12-14 |
0.2334 USD |
60,429.7454 XLM |
0.2378 USD |
0.2287 USD |
0.2380 USD |
0.2291 USD |
| 2025-12-13 |
0.2385 USD |
27,366.6568 XLM |
0.2386 USD |
0.2378 USD |
0.2399 USD |
0.2399 USD |
| 2025-12-12 |
0.2406 USD |
422,421.6022 XLM |
0.2457 USD |
0.2335 USD |
0.2480 USD |
0.2359 USD |
| 2025-12-11 |
0.2414 USD |
342,674.2388 XLM |
0.2499 USD |
0.2394 USD |
0.2499 USD |
0.2420 USD |
| 2025-12-10 |
0.2515 USD |
83,648.5311 XLM |
0.2523 USD |
0.2492 USD |
0.2537 USD |
0.2509 USD |
| 2025-12-09 |
0.2394 USD |
31,304.7924 XLM |
0.2415 USD |
0.2385 USD |
0.2415 USD |
0.2385 USD |
| 2025-12-08 |
0.2424 USD |
188,735.7765 XLM |
0.2378 USD |
0.2372 USD |
0.2458 USD |
0.2416 USD |
| 2025-12-07 |
0.2349 USD |
125,903.6600 XLM |
0.2397 USD |
0.2324 USD |
0.2424 USD |
0.2324 USD |
| 2025-12-06 |
0.2413 USD |
25,547.6656 XLM |
0.2400 USD |
0.2399 USD |
0.2419 USD |
0.2404 USD |
| 2025-12-05 |
0.2463 USD |
119,775.1498 XLM |
0.2538 USD |
0.2413 USD |
0.2538 USD |
0.2413 USD |
| 2025-12-04 |
0.2559 USD |
213,838.8227 XLM |
0.2573 USD |
0.2500 USD |
0.2583 USD |
0.2546 USD |
| 2025-12-03 |
0.2564 USD |
183,539.5427 XLM |
0.2528 USD |
0.2525 USD |
0.2598 USD |
0.2565 USD |
| 2025-12-02 |
0.2360 USD |
180,915.4224 XLM |
0.2339 USD |
0.2306 USD |
0.2490 USD |
0.2488 USD |
| 2025-12-01 |
0.2378 USD |
215,660.2605 XLM |
0.2479 USD |
0.2282 USD |
0.2480 USD |
0.2282 USD |
| 2025-11-30 |
0.2540 USD |
46,943.3880 XLM |
0.2540 USD |
0.2513 USD |
0.2558 USD |
0.2539 USD |
| 2025-11-29 |
0.2532 USD |
101,226.6410 XLM |
0.2537 USD |
0.2505 USD |
0.2567 USD |
0.2544 USD |
| 2025-11-28 |
0.2573 USD |
263,573.5062 XLM |
0.2547 USD |
0.2514 USD |
0.2632 USD |
0.2548 USD |
| 2025-11-27 |
0.2563 USD |
136,514.3810 XLM |
0.2588 USD |
0.2518 USD |
0.2595 USD |
0.2556 USD |
| 2025-11-26 |
0.2520 USD |
91,976.1640 XLM |
0.2535 USD |
0.2488 USD |
0.2557 USD |
0.2493 USD |
| 2025-11-25 |
0.2518 USD |
128,531.5388 XLM |
0.2562 USD |
0.2433 USD |
0.2565 USD |
0.2434 USD |
| 2025-11-24 |
0.2484 USD |
350,084.8527 XLM |
0.2451 USD |
0.2426 USD |
0.2597 USD |
0.2597 USD |
| 2025-11-23 |
0.2387 USD |
205,726.1765 XLM |
0.2312 USD |
0.2307 USD |
0.2463 USD |
0.2461 USD |
| 2025-11-22 |
0.2286 USD |
628,495.4650 XLM |
0.2315 USD |
0.2264 USD |
0.2330 USD |
0.2289 USD |
| 2025-11-21 |
0.2276 USD |
1,003,389.4370 XLM |
0.2391 USD |
0.2223 USD |
0.2404 USD |
0.2248 USD |
| 2025-11-20 |
0.2453 USD |
885,902.5336 XLM |
0.2460 USD |
0.2346 USD |
0.2539 USD |
0.2405 USD |
| 2025-11-19 |
0.2514 USD |
225,372.2610 XLM |
0.2554 USD |
0.2435 USD |
0.2570 USD |
0.2467 USD |
| 2025-11-18 |
0.2490 USD |
539,411.2094 XLM |
0.2477 USD |
0.2436 USD |
0.2517 USD |
0.2516 USD |
| 2025-11-17 |
0.2570 USD |
500,941.5636 XLM |
0.2548 USD |
0.2477 USD |
0.2615 USD |
0.2477 USD |
| 2025-11-16 |
0.2529 USD |
328,608.8841 XLM |
0.2581 USD |
0.2502 USD |
0.2637 USD |
0.2528 USD |
| 2025-11-15 |
0.2631 USD |
179,672.6267 XLM |
0.2601 USD |
0.2596 USD |
0.2670 USD |
0.2603 USD |
| 2025-11-14 |
0.2657 USD |
331,086.3907 XLM |
0.2676 USD |
0.2581 USD |
0.2703 USD |
0.2626 USD |
| 2025-11-13 |
0.2883 USD |
107,980.3926 XLM |
0.2813 USD |
0.2800 USD |
0.2947 USD |
0.2939 USD |
| 2025-11-12 |
0.2864 USD |
129,793.1071 XLM |
0.2830 USD |
0.2819 USD |
0.2935 USD |
0.2838 USD |
| 2025-11-11 |
0.2914 USD |
231,126.4008 XLM |
0.3007 USD |
0.2818 USD |
0.3043 USD |
0.2818 USD |
| 2025-11-10 |
0.2985 USD |
211,031.2569 XLM |
0.2862 USD |
0.2862 USD |
0.3107 USD |
0.3073 USD |
| 2025-11-09 |
0.2775 USD |
292,135.8478 XLM |
0.2824 USD |
0.2733 USD |
0.2844 USD |
0.2844 USD |
| 2025-11-08 |
0.2895 USD |
135,873.7801 XLM |
0.2934 USD |
0.2860 USD |
0.2954 USD |
0.2868 USD |
| 2025-11-07 |
0.2717 USD |
32,741.6778 XLM |
0.2712 USD |
0.2696 USD |
0.2724 USD |
0.2715 USD |
| 2025-11-06 |
0.2785 USD |
19,894.9070 XLM |
0.2783 USD |
0.2757 USD |
0.2821 USD |
0.2760 USD |
| 2025-11-05 |
0.2721 USD |
256,705.6777 XLM |
0.2689 USD |
0.2594 USD |
0.2804 USD |
0.2804 USD |
| 2025-11-04 |
0.2733 USD |
866,150.5758 XLM |
0.2817 USD |
0.2610 USD |
0.2843 USD |
0.2635 USD |
| 2025-11-03 |
0.2924 USD |
139,323.2071 XLM |
0.3053 USD |
0.2892 USD |
0.3053 USD |
0.2918 USD |
| 2025-11-02 |
0.3041 USD |
44,829.9075 XLM |
0.3049 USD |
0.3009 USD |
0.3078 USD |
0.3011 USD |
| 2025-11-01 |
0.3046 USD |
72,911.6411 XLM |
0.3044 USD |
0.3024 USD |
0.3066 USD |
0.3053 USD |
| 2025-10-31 |
0.3024 USD |
300,532.8646 XLM |
0.2987 USD |
0.2987 USD |
0.3051 USD |
0.3036 USD |