Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
0.1555 USD |
99,519.0854 XLM |
0.1547 USD |
0.1547 USD |
0.1556 USD |
0.1553 USD |
| 2026-04-14 |
0.1555 USD |
298,458.6741 XLM |
0.1563 USD |
0.1540 USD |
0.1585 USD |
0.1549 USD |
| 2026-04-13 |
0.1564 USD |
626,665.2143 XLM |
0.1502 USD |
0.1500 USD |
0.1564 USD |
0.1563 USD |
| 2026-04-12 |
0.1516 USD |
253,802.2510 XLM |
0.1534 USD |
0.1501 USD |
0.1538 USD |
0.1504 USD |
| 2026-04-11 |
0.1542 USD |
401,299.7537 XLM |
0.1548 USD |
0.1531 USD |
0.1569 USD |
0.1536 USD |
| 2026-04-10 |
0.1555 USD |
265,395.4687 XLM |
0.1550 USD |
0.1531 USD |
0.1569 USD |
0.1552 USD |
| 2026-04-09 |
0.1548 USD |
358,419.2423 XLM |
0.1575 USD |
0.1525 USD |
0.1577 USD |
0.1555 USD |
| 2026-04-08 |
0.1577 USD |
2,192,273.9451 XLM |
0.1632 USD |
0.1576 USD |
0.1651 USD |
0.1578 USD |
| 2026-04-07 |
0.1585 USD |
755,578.7228 XLM |
0.1555 USD |
0.1536 USD |
0.1638 USD |
0.1638 USD |
| 2026-04-06 |
0.1611 USD |
1,187,341.5494 XLM |
0.1630 USD |
0.1553 USD |
0.1641 USD |
0.1554 USD |
| 2026-04-05 |
0.1596 USD |
710,298.5661 XLM |
0.1619 USD |
0.1576 USD |
0.1624 USD |
0.1623 USD |
| 2026-04-04 |
0.1618 USD |
408,267.5596 XLM |
0.1627 USD |
0.1606 USD |
0.1632 USD |
0.1618 USD |
| 2026-04-03 |
0.1641 USD |
346,066.3514 XLM |
0.1632 USD |
0.1620 USD |
0.1663 USD |
0.1625 USD |
| 2026-04-02 |
0.1635 USD |
1,178,315.6801 XLM |
0.1692 USD |
0.1603 USD |
0.1708 USD |
0.1628 USD |
| 2026-04-01 |
0.1711 USD |
799,185.0540 XLM |
0.1668 USD |
0.1668 USD |
0.1742 USD |
0.1694 USD |
| 2026-03-31 |
0.1665 USD |
662,405.0517 XLM |
0.1676 USD |
0.1636 USD |
0.1704 USD |
0.1673 USD |
| 2026-03-30 |
0.1672 USD |
524,845.6789 XLM |
0.1647 USD |
0.1645 USD |
0.1736 USD |
0.1675 USD |
| 2026-03-29 |
0.1649 USD |
300,042.1493 XLM |
0.1675 USD |
0.1614 USD |
0.1688 USD |
0.1645 USD |
| 2026-03-28 |
0.1677 USD |
487,315.7432 XLM |
0.1671 USD |
0.1651 USD |
0.1718 USD |
0.1682 USD |
| 2026-03-27 |
0.1716 USD |
837,956.2056 XLM |
0.1739 USD |
0.1669 USD |
0.1752 USD |
0.1671 USD |
| 2026-03-26 |
0.1743 USD |
967,428.8943 XLM |
0.1777 USD |
0.1713 USD |
0.1782 USD |
0.1743 USD |
| 2026-03-25 |
0.1774 USD |
1,084,405.2006 XLM |
0.1739 USD |
0.1739 USD |
0.1804 USD |
0.1774 USD |
| 2026-03-24 |
0.1676 USD |
1,142,854.8641 XLM |
0.1673 USD |
0.1640 USD |
0.1752 USD |
0.1747 USD |
| 2026-03-23 |
0.1603 USD |
883,654.8417 XLM |
0.1560 USD |
0.1560 USD |
0.1672 USD |
0.1663 USD |
| 2026-03-22 |
0.1584 USD |
1,970,608.1796 XLM |
0.1618 USD |
0.1550 USD |
0.1635 USD |
0.1569 USD |
| 2026-03-21 |
0.1655 USD |
336,537.7734 XLM |
0.1657 USD |
0.1649 USD |
0.1666 USD |
0.1651 USD |
| 2026-03-20 |
0.1668 USD |
726,843.8860 XLM |
0.1657 USD |
0.1636 USD |
0.1690 USD |
0.1653 USD |
| 2026-03-19 |
0.1664 USD |
524,856.2551 XLM |
0.1698 USD |
0.1635 USD |
0.1707 USD |
0.1655 USD |
| 2026-03-18 |
0.1688 USD |
753,819.8498 XLM |
0.1736 USD |
0.1655 USD |
0.1773 USD |
0.1699 USD |
| 2026-03-17 |
0.1758 USD |
469,525.6788 XLM |
0.1754 USD |
0.1722 USD |
0.1815 USD |
0.1746 USD |
| 2026-03-16 |
0.1726 USD |
1,307,798.9922 XLM |
0.1697 USD |
0.1670 USD |
0.1766 USD |
0.1760 USD |
| 2026-03-15 |
0.1676 USD |
605,609.9760 XLM |
0.1670 USD |
0.1656 USD |
0.1711 USD |
0.1692 USD |
| 2026-03-14 |
0.1664 USD |
554,108.4878 XLM |
0.1638 USD |
0.1625 USD |
0.1663 USD |
0.1661 USD |
| 2026-03-13 |
0.1640 USD |
1,219,459.9896 XLM |
0.1599 USD |
0.1599 USD |
0.1682 USD |
0.1638 USD |
| 2026-03-12 |
0.1603 USD |
655,256.2619 XLM |
0.1596 USD |
0.1565 USD |
0.1611 USD |
0.1604 USD |
| 2026-03-11 |
0.1582 USD |
700,953.4195 XLM |
0.1588 USD |
0.1556 USD |
0.1618 USD |
0.1600 USD |
| 2026-03-10 |
0.1612 USD |
1,024,664.6249 XLM |
0.1508 USD |
0.1508 USD |
0.1676 USD |
0.1592 USD |
| 2026-03-09 |
0.1508 USD |
559,182.2589 XLM |
0.1493 USD |
0.1481 USD |
0.1538 USD |
0.1509 USD |
| 2026-03-08 |
0.1494 USD |
227,245.0226 XLM |
0.1502 USD |
0.1472 USD |
0.1522 USD |
0.1494 USD |
| 2026-03-07 |
0.1510 USD |
250,210.4003 XLM |
0.1527 USD |
0.1492 USD |
0.1534 USD |
0.1499 USD |
| 2026-03-06 |
0.1557 USD |
573,878.7362 XLM |
0.1568 USD |
0.1500 USD |
0.1604 USD |
0.1522 USD |
| 2026-03-05 |
0.1568 USD |
435,430.2485 XLM |
0.1595 USD |
0.1545 USD |
0.1610 USD |
0.1567 USD |
| 2026-03-04 |
0.1558 USD |
682,763.6134 XLM |
0.1519 USD |
0.1501 USD |
0.1660 USD |
0.1626 USD |
| 2026-03-03 |
0.1515 USD |
207,840.0108 XLM |
0.1553 USD |
0.1494 USD |
0.1553 USD |
0.1512 USD |
| 2026-03-02 |
0.1562 USD |
317,374.6538 XLM |
0.1544 USD |
0.1524 USD |
0.1621 USD |
0.1578 USD |
| 2026-03-01 |
0.1590 USD |
218,441.2119 XLM |
0.1592 USD |
0.1556 USD |
0.1647 USD |
0.1590 USD |
| 2026-02-28 |
0.1518 USD |
307,343.4468 XLM |
0.1593 USD |
0.1482 USD |
0.1597 USD |
0.1516 USD |
| 2026-02-27 |
0.1578 USD |
267,686.3258 XLM |
0.1625 USD |
0.1572 USD |
0.1666 USD |
0.1579 USD |
| 2026-02-26 |
0.1636 USD |
10,660.6086 XLM |
0.1632 USD |
0.1632 USD |
0.1640 USD |
0.1640 USD |
| 2026-02-25 |
0.1567 USD |
80,292.2001 XLM |
0.1499 USD |
0.1499 USD |
0.1557 USD |
0.1557 USD |