Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.2513 USD |
3,564,460.6950 XLM |
0.2609 USD |
0.2380 USD |
0.2992 USD |
0.2519 USD |
| 2026-05-29 |
0.2166 USD |
5,800,548.1415 XLM |
0.2041 USD |
0.1961 USD |
0.2654 USD |
0.2598 USD |
| 2026-05-28 |
0.1923 USD |
7,638,306.2018 XLM |
0.1651 USD |
0.1648 USD |
0.2168 USD |
0.2021 USD |
| 2026-05-27 |
0.1632 USD |
3,007,273.3659 XLM |
0.1479 USD |
0.1464 USD |
0.1707 USD |
0.1633 USD |
| 2026-05-26 |
0.1488 USD |
970,138.9903 XLM |
0.1496 USD |
0.1466 USD |
0.1514 USD |
0.1479 USD |
| 2026-05-25 |
0.1511 USD |
871,666.4766 XLM |
0.1479 USD |
0.1470 USD |
0.1538 USD |
0.1496 USD |
| 2026-05-24 |
0.1478 USD |
588,646.5087 XLM |
0.1492 USD |
0.1450 USD |
0.1497 USD |
0.1474 USD |
| 2026-05-23 |
0.1481 USD |
524,973.6877 XLM |
0.1434 USD |
0.1399 USD |
0.1497 USD |
0.1480 USD |
| 2026-05-22 |
0.1472 USD |
1,318,558.8175 XLM |
0.1464 USD |
0.1443 USD |
0.1503 USD |
0.1448 USD |
| 2026-05-21 |
0.1466 USD |
1,631,899.3080 XLM |
0.1443 USD |
0.1434 USD |
0.1488 USD |
0.1467 USD |
| 2026-05-20 |
0.1433 USD |
231,891.1564 XLM |
0.1432 USD |
0.1420 USD |
0.1447 USD |
0.1439 USD |
| 2026-05-19 |
0.1455 USD |
473,464.7064 XLM |
0.1482 USD |
0.1433 USD |
0.1482 USD |
0.1435 USD |
| 2026-05-18 |
0.1475 USD |
579,587.6231 XLM |
0.1490 USD |
0.1448 USD |
0.1504 USD |
0.1472 USD |
| 2026-05-17 |
0.1503 USD |
544,587.0889 XLM |
0.1518 USD |
0.1458 USD |
0.1528 USD |
0.1493 USD |
| 2026-05-16 |
0.1528 USD |
2,007,631.5027 XLM |
0.1553 USD |
0.1503 USD |
0.1554 USD |
0.1518 USD |
| 2026-05-15 |
0.1547 USD |
3,073,286.4857 XLM |
0.1626 USD |
0.1537 USD |
0.1634 USD |
0.1547 USD |
| 2026-05-14 |
0.1626 USD |
1,358,651.4441 XLM |
0.1592 USD |
0.1579 USD |
0.1685 USD |
0.1628 USD |
| 2026-05-13 |
0.1588 USD |
1,558,668.1073 XLM |
0.1622 USD |
0.1577 USD |
0.1656 USD |
0.1588 USD |
| 2026-05-12 |
0.1638 USD |
1,774,771.7208 XLM |
0.1684 USD |
0.1613 USD |
0.1688 USD |
0.1626 USD |
| 2026-05-11 |
0.1680 USD |
1,883,856.7385 XLM |
0.1696 USD |
0.1645 USD |
0.1710 USD |
0.1683 USD |
| 2026-05-10 |
0.1677 USD |
3,513,378.6585 XLM |
0.1622 USD |
0.1609 USD |
0.1736 USD |
0.1695 USD |
| 2026-05-09 |
0.1651 USD |
822,260.8062 XLM |
0.1636 USD |
0.1615 USD |
0.1678 USD |
0.1623 USD |
| 2026-05-08 |
0.1626 USD |
3,031,924.9943 XLM |
0.1582 USD |
0.1574 USD |
0.1657 USD |
0.1630 USD |
| 2026-05-07 |
0.1604 USD |
1,542,488.1679 XLM |
0.1615 USD |
0.1576 USD |
0.1625 USD |
0.1581 USD |
| 2026-05-06 |
0.1613 USD |
1,348,565.8643 XLM |
0.1598 USD |
0.1597 USD |
0.1660 USD |
0.1613 USD |
| 2026-05-05 |
0.1594 USD |
1,767,295.3045 XLM |
0.1573 USD |
0.1572 USD |
0.1612 USD |
0.1600 USD |
| 2026-05-04 |
0.1590 USD |
503,413.4977 XLM |
0.1579 USD |
0.1567 USD |
0.1615 USD |
0.1573 USD |
| 2026-05-03 |
0.1580 USD |
312,160.7994 XLM |
0.1599 USD |
0.1579 USD |
0.1601 USD |
0.1580 USD |
| 2026-05-02 |
0.1597 USD |
307,602.9279 XLM |
0.1596 USD |
0.1589 USD |
0.1607 USD |
0.1599 USD |
| 2026-05-01 |
0.1606 USD |
710,310.6551 XLM |
0.1584 USD |
0.1583 USD |
0.1624 USD |
0.1597 USD |
| 2026-04-30 |
0.1592 USD |
747,373.1003 XLM |
0.1597 USD |
0.1586 USD |
0.1608 USD |
0.1586 USD |
| 2026-04-29 |
0.1598 USD |
2,082,177.5569 XLM |
0.1622 USD |
0.1585 USD |
0.1649 USD |
0.1598 USD |
| 2026-04-28 |
0.1635 USD |
724,658.8084 XLM |
0.1656 USD |
0.1612 USD |
0.1657 USD |
0.1621 USD |
| 2026-04-27 |
0.1681 USD |
1,426,185.1023 XLM |
0.1715 USD |
0.1645 USD |
0.1736 USD |
0.1661 USD |
| 2026-04-26 |
0.1705 USD |
952,329.9041 XLM |
0.1696 USD |
0.1682 USD |
0.1727 USD |
0.1708 USD |
| 2026-04-25 |
0.1726 USD |
1,241,514.5168 XLM |
0.1731 USD |
0.1697 USD |
0.1747 USD |
0.1700 USD |
| 2026-04-24 |
0.1745 USD |
1,480,236.8916 XLM |
0.1757 USD |
0.1722 USD |
0.1769 USD |
0.1729 USD |
| 2026-04-23 |
0.1760 USD |
1,813,946.8452 XLM |
0.1767 USD |
0.1742 USD |
0.1795 USD |
0.1758 USD |
| 2026-04-22 |
0.1799 USD |
1,610,270.1345 XLM |
0.1789 USD |
0.1767 USD |
0.1823 USD |
0.1767 USD |
| 2026-04-21 |
0.1792 USD |
1,338,972.2908 XLM |
0.1742 USD |
0.1730 USD |
0.1846 USD |
0.1793 USD |
| 2026-04-20 |
0.1706 USD |
1,030,800.6001 XLM |
0.1667 USD |
0.1665 USD |
0.1752 USD |
0.1731 USD |
| 2026-04-19 |
0.1696 USD |
789,733.0516 XLM |
0.1706 USD |
0.1661 USD |
0.1722 USD |
0.1664 USD |
| 2026-04-18 |
0.1718 USD |
1,081,183.8289 XLM |
0.1744 USD |
0.1677 USD |
0.1761 USD |
0.1708 USD |
| 2026-04-17 |
0.1702 USD |
2,044,797.9997 XLM |
0.1694 USD |
0.1643 USD |
0.1770 USD |
0.1743 USD |
| 2026-04-16 |
0.1634 USD |
2,213,734.7105 XLM |
0.1579 USD |
0.1575 USD |
0.1695 USD |
0.1695 USD |
| 2026-04-15 |
0.1564 USD |
889,216.8543 XLM |
0.1547 USD |
0.1544 USD |
0.1588 USD |
0.1572 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 |