Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.2868 USD |
59,291.7658 XLM |
0.2843 USD |
0.2843 USD |
0.2888 USD |
0.2888 USD |
| 2025-05-23 |
0.2971 USD |
2,152,694.1072 XLM |
0.3042 USD |
0.2865 USD |
0.3123 USD |
0.2930 USD |
| 2025-05-22 |
0.3021 USD |
954,779.4162 XLM |
0.2947 USD |
0.2947 USD |
0.3043 USD |
0.3023 USD |
| 2025-05-21 |
0.2898 USD |
384,387.1598 XLM |
0.2876 USD |
0.2850 USD |
0.2942 USD |
0.2934 USD |
| 2025-05-20 |
0.2830 USD |
1,101,780.7834 XLM |
0.2860 USD |
0.2806 USD |
0.2893 USD |
0.2812 USD |
| 2025-05-19 |
0.2815 USD |
1,315,935.2060 XLM |
0.2926 USD |
0.2772 USD |
0.2936 USD |
0.2855 USD |
| 2025-05-18 |
0.2909 USD |
1,565,032.6669 XLM |
0.2866 USD |
0.2854 USD |
0.2971 USD |
0.2894 USD |
| 2025-05-17 |
0.2880 USD |
1,854,404.5789 XLM |
0.2928 USD |
0.2819 USD |
0.2936 USD |
0.2857 USD |
| 2025-05-16 |
0.2953 USD |
2,531,708.9152 XLM |
0.2927 USD |
0.2896 USD |
0.3006 USD |
0.2960 USD |
| 2025-05-15 |
0.2954 USD |
5,176,042.4648 XLM |
0.3048 USD |
0.2882 USD |
0.3068 USD |
0.2948 USD |
| 2025-05-14 |
0.3115 USD |
4,724,855.0720 XLM |
0.3141 USD |
0.3015 USD |
0.3173 USD |
0.3015 USD |
| 2025-05-13 |
0.3056 USD |
4,375,078.0208 XLM |
0.3124 USD |
0.2973 USD |
0.3124 USD |
0.3069 USD |
| 2025-05-12 |
0.3195 USD |
16,578,089.4353 XLM |
0.3064 USD |
0.3057 USD |
0.3342 USD |
0.3083 USD |
| 2025-05-11 |
0.3142 USD |
3,673,517.9003 XLM |
0.3214 USD |
0.3008 USD |
0.3247 USD |
0.3051 USD |
| 2025-05-10 |
0.3025 USD |
6,014,835.3831 XLM |
0.2959 USD |
0.2939 USD |
0.3102 USD |
0.3052 USD |
| 2025-05-09 |
0.2990 USD |
13,922,147.0586 XLM |
0.2911 USD |
0.2895 USD |
0.3062 USD |
0.2968 USD |
| 2025-05-08 |
0.2838 USD |
6,358,220.2842 XLM |
0.2629 USD |
0.2620 USD |
0.2916 USD |
0.2879 USD |
| 2025-05-07 |
0.2601 USD |
894,428.6888 XLM |
0.2629 USD |
0.2574 USD |
0.2637 USD |
0.2611 USD |
| 2025-05-06 |
0.2550 USD |
499,470.0786 XLM |
0.2585 USD |
0.2529 USD |
0.2597 USD |
0.2543 USD |
| 2025-05-05 |
0.2624 USD |
2,770,993.9973 XLM |
0.2687 USD |
0.2566 USD |
0.2707 USD |
0.2582 USD |
| 2025-05-04 |
0.2701 USD |
2,371,386.6173 XLM |
0.2694 USD |
0.2657 USD |
0.2737 USD |
0.2702 USD |
| 2025-05-03 |
0.2714 USD |
1,683,215.3361 XLM |
0.2755 USD |
0.2685 USD |
0.2755 USD |
0.2696 USD |
| 2025-05-02 |
0.2762 USD |
4,264,126.5013 XLM |
0.2737 USD |
0.2725 USD |
0.2795 USD |
0.2725 USD |
| 2025-05-01 |
0.2774 USD |
4,575,704.1309 XLM |
0.2715 USD |
0.2706 USD |
0.2805 USD |
0.2777 USD |
| 2025-04-30 |
0.2721 USD |
3,512,530.4381 XLM |
0.2784 USD |
0.2681 USD |
0.2817 USD |
0.2722 USD |
| 2025-04-29 |
0.2803 USD |
1,851,888.9744 XLM |
0.2824 USD |
0.2764 USD |
0.2851 USD |
0.2764 USD |
| 2025-04-28 |
0.2862 USD |
4,887,922.1197 XLM |
0.2844 USD |
0.2789 USD |
0.2942 USD |
0.2821 USD |
| 2025-04-27 |
0.2865 USD |
7,401,385.9665 XLM |
0.2908 USD |
0.2809 USD |
0.2942 USD |
0.2864 USD |
| 2025-04-26 |
0.2929 USD |
1,188,512.0043 XLM |
0.2837 USD |
0.2837 USD |
0.2971 USD |
0.2934 USD |
| 2025-04-25 |
0.2828 USD |
6,236,020.5355 XLM |
0.2792 USD |
0.2750 USD |
0.2916 USD |
0.2851 USD |
| 2025-04-24 |
0.2691 USD |
3,279,366.9126 XLM |
0.2658 USD |
0.2594 USD |
0.2737 USD |
0.2715 USD |
| 2025-04-23 |
0.2691 USD |
5,420,013.9749 XLM |
0.2649 USD |
0.2638 USD |
0.2747 USD |
0.2703 USD |
| 2025-04-22 |
0.2538 USD |
7,294,884.3539 XLM |
0.2479 USD |
0.2438 USD |
0.2602 USD |
0.2599 USD |
| 2025-04-21 |
0.2566 USD |
6,888,578.1939 XLM |
0.2434 USD |
0.2434 USD |
0.2623 USD |
0.2542 USD |
| 2025-04-20 |
0.2413 USD |
606,067.0699 XLM |
0.2463 USD |
0.2391 USD |
0.2469 USD |
0.2415 USD |
| 2025-04-19 |
0.2457 USD |
589,383.1559 XLM |
0.2407 USD |
0.2407 USD |
0.2471 USD |
0.2443 USD |
| 2025-04-18 |
0.2407 USD |
655,771.6071 XLM |
0.2395 USD |
0.2378 USD |
0.2439 USD |
0.2427 USD |
| 2025-04-17 |
0.2414 USD |
1,557,153.2094 XLM |
0.2364 USD |
0.2344 USD |
0.2414 USD |
0.2409 USD |
| 2025-04-16 |
0.2347 USD |
3,713,563.0024 XLM |
0.2355 USD |
0.2307 USD |
0.2388 USD |
0.2348 USD |
| 2025-04-15 |
0.2411 USD |
3,622,164.1829 XLM |
0.2397 USD |
0.2381 USD |
0.2448 USD |
0.2387 USD |
| 2025-04-14 |
0.2420 USD |
6,375,582.7467 XLM |
0.2376 USD |
0.2371 USD |
0.2468 USD |
0.2402 USD |
| 2025-04-13 |
0.2443 USD |
11,796,837.2016 XLM |
0.2462 USD |
0.2348 USD |
0.2520 USD |
0.2381 USD |
| 2025-04-12 |
0.2434 USD |
5,168,027.3327 XLM |
0.2335 USD |
0.2328 USD |
0.2482 USD |
0.2444 USD |
| 2025-04-11 |
0.2337 USD |
12,072,575.0465 XLM |
0.2297 USD |
0.2291 USD |
0.2377 USD |
0.2353 USD |
| 2025-04-10 |
0.2273 USD |
15,266,546.7237 XLM |
0.2407 USD |
0.2243 USD |
0.2409 USD |
0.2290 USD |
| 2025-04-09 |
0.2215 USD |
223,477.1955 XLM |
0.2214 USD |
0.2142 USD |
0.2243 USD |
0.2226 USD |
| 2025-04-08 |
0.2324 USD |
243,260.2314 XLM |
0.2325 USD |
0.2267 USD |
0.2411 USD |
0.2283 USD |
| 2025-04-07 |
0.2339 USD |
1,067,973.0722 XLM |
0.2264 USD |
0.2005 USD |
0.2435 USD |
0.2338 USD |
| 2025-04-06 |
0.2504 USD |
144,160.3565 XLM |
0.2521 USD |
0.2450 USD |
0.2543 USD |
0.2518 USD |
| 2025-04-05 |
0.2537 USD |
416,518.8261 XLM |
0.2608 USD |
0.2504 USD |
0.2608 USD |
0.2506 USD |