Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3247 USD |
1,157,922.0738 XLM |
0.3251 USD |
0.3101 USD |
0.3323 USD |
0.3124 USD |
| 2025-10-15 |
0.3318 USD |
419,234.5201 XLM |
0.3375 USD |
0.3216 USD |
0.3429 USD |
0.3241 USD |
| 2025-10-14 |
0.3356 USD |
1,817,885.6386 XLM |
0.3528 USD |
0.3207 USD |
0.3534 USD |
0.3345 USD |
| 2025-10-13 |
0.3456 USD |
1,188,384.5813 XLM |
0.3421 USD |
0.3367 USD |
0.3537 USD |
0.3529 USD |
| 2025-10-12 |
0.3259 USD |
1,157,623.0242 XLM |
0.3238 USD |
0.3147 USD |
0.3411 USD |
0.3396 USD |
| 2025-10-11 |
0.3267 USD |
2,370,818.9003 XLM |
0.3192 USD |
0.3099 USD |
0.3394 USD |
0.3246 USD |
| 2025-10-10 |
0.3706 USD |
1,089,801.1940 XLM |
0.3804 USD |
0.3665 USD |
0.3853 USD |
0.3676 USD |
| 2025-10-09 |
0.3752 USD |
1,348,248.5586 XLM |
0.3870 USD |
0.3728 USD |
0.3870 USD |
0.3767 USD |
| 2025-10-08 |
0.3832 USD |
287,046.9622 XLM |
0.3865 USD |
0.3788 USD |
0.3878 USD |
0.3844 USD |
| 2025-10-07 |
0.3852 USD |
415,195.2534 XLM |
0.4099 USD |
0.3851 USD |
0.4099 USD |
0.3866 USD |
| 2025-10-06 |
0.4085 USD |
474,757.7633 XLM |
0.3951 USD |
0.3949 USD |
0.4123 USD |
0.4085 USD |
| 2025-10-05 |
0.4068 USD |
1,334,604.2534 XLM |
0.3940 USD |
0.3925 USD |
0.4085 USD |
0.4007 USD |
| 2025-10-04 |
0.4011 USD |
49,464.0140 XLM |
0.4070 USD |
0.3950 USD |
0.4070 USD |
0.3950 USD |
| 2025-10-03 |
0.4011 USD |
169,443.3567 XLM |
0.4082 USD |
0.3997 USD |
0.4082 USD |
0.4010 USD |
| 2025-10-02 |
0.4042 USD |
579,099.3059 XLM |
0.3997 USD |
0.3955 USD |
0.4137 USD |
0.4097 USD |
| 2025-10-01 |
0.3819 USD |
1,413,677.1231 XLM |
0.3640 USD |
0.3621 USD |
0.3972 USD |
0.3939 USD |
| 2025-09-30 |
0.3644 USD |
307,173.9266 XLM |
0.3714 USD |
0.3582 USD |
0.3740 USD |
0.3636 USD |
| 2025-09-29 |
0.3679 USD |
23,680.1693 XLM |
0.3684 USD |
0.3658 USD |
0.3714 USD |
0.3679 USD |
| 2025-09-28 |
0.3637 USD |
670,715.0995 XLM |
0.3600 USD |
0.3544 USD |
0.3687 USD |
0.3686 USD |
| 2025-09-27 |
0.3614 USD |
30,870.7689 XLM |
0.3620 USD |
0.3594 USD |
0.3636 USD |
0.3636 USD |
| 2025-09-26 |
0.3535 USD |
482,214.3145 XLM |
0.3528 USD |
0.3466 USD |
0.3645 USD |
0.3638 USD |
| 2025-09-25 |
0.3657 USD |
283,086.5522 XLM |
0.3753 USD |
0.3547 USD |
0.3769 USD |
0.3598 USD |
| 2025-09-24 |
0.3655 USD |
177,651.1425 XLM |
0.3661 USD |
0.3582 USD |
0.3714 USD |
0.3710 USD |
| 2025-09-23 |
0.3706 USD |
190,115.5219 XLM |
0.3691 USD |
0.3619 USD |
0.3753 USD |
0.3697 USD |
| 2025-09-22 |
0.3596 USD |
1,351,908.7085 XLM |
0.3770 USD |
0.3468 USD |
0.3770 USD |
0.3630 USD |
| 2025-09-21 |
0.3834 USD |
101,313.1695 XLM |
0.3889 USD |
0.3803 USD |
0.3906 USD |
0.3831 USD |
| 2025-09-20 |
0.3935 USD |
11,250.0924 XLM |
0.3896 USD |
0.3894 USD |
0.3945 USD |
0.3903 USD |
| 2025-09-19 |
0.3902 USD |
205,866.5218 XLM |
0.3965 USD |
0.3861 USD |
0.3997 USD |
0.3899 USD |
| 2025-09-18 |
0.4000 USD |
442,322.7251 XLM |
0.3960 USD |
0.3936 USD |
0.4048 USD |
0.4008 USD |
| 2025-09-17 |
0.3845 USD |
1,034,853.6077 XLM |
0.3841 USD |
0.3803 USD |
0.3900 USD |
0.3831 USD |
| 2025-09-16 |
0.3853 USD |
218,504.9917 XLM |
0.3807 USD |
0.3764 USD |
0.3917 USD |
0.3857 USD |
| 2025-09-15 |
0.3831 USD |
320,405.3368 XLM |
0.3912 USD |
0.3755 USD |
0.3953 USD |
0.3794 USD |
| 2025-09-14 |
0.3901 USD |
209,113.3206 XLM |
0.4048 USD |
0.3848 USD |
0.4048 USD |
0.3906 USD |
| 2025-09-13 |
0.4082 USD |
673,897.8603 XLM |
0.4021 USD |
0.4011 USD |
0.4137 USD |
0.4056 USD |
| 2025-09-12 |
0.3971 USD |
1,010,485.6728 XLM |
0.3961 USD |
0.3902 USD |
0.3992 USD |
0.3977 USD |
| 2025-09-11 |
0.3875 USD |
868,953.5902 XLM |
0.3834 USD |
0.3827 USD |
0.3952 USD |
0.3868 USD |
| 2025-09-10 |
0.3776 USD |
201,313.9055 XLM |
0.3705 USD |
0.3705 USD |
0.3859 USD |
0.3825 USD |
| 2025-09-09 |
0.3742 USD |
1,495,465.2471 XLM |
0.3785 USD |
0.3706 USD |
0.3867 USD |
0.3735 USD |
| 2025-09-08 |
0.3753 USD |
1,609,593.2098 XLM |
0.3608 USD |
0.3588 USD |
0.3845 USD |
0.3761 USD |
| 2025-09-07 |
0.3607 USD |
151,923.4129 XLM |
0.3580 USD |
0.3570 USD |
0.3646 USD |
0.3582 USD |
| 2025-09-06 |
0.3550 USD |
225,054.9614 XLM |
0.3596 USD |
0.3540 USD |
0.3603 USD |
0.3540 USD |
| 2025-09-05 |
0.3627 USD |
678,957.1183 XLM |
0.3533 USD |
0.3533 USD |
0.3682 USD |
0.3572 USD |
| 2025-09-04 |
0.3559 USD |
279,722.0382 XLM |
0.3628 USD |
0.3526 USD |
0.3640 USD |
0.3531 USD |
| 2025-09-03 |
0.3641 USD |
112,245.7424 XLM |
0.3682 USD |
0.3613 USD |
0.3693 USD |
0.3646 USD |
| 2025-09-02 |
0.3617 USD |
387,869.1110 XLM |
0.3590 USD |
0.3547 USD |
0.3667 USD |
0.3659 USD |
| 2025-09-01 |
0.3534 USD |
991,137.3705 XLM |
0.3529 USD |
0.3450 USD |
0.3642 USD |
0.3537 USD |
| 2025-08-31 |
0.3622 USD |
23,033.4700 XLM |
0.3609 USD |
0.3582 USD |
0.3652 USD |
0.3594 USD |
| 2025-08-30 |
0.3587 USD |
226,279.1372 XLM |
0.3625 USD |
0.3527 USD |
0.3627 USD |
0.3598 USD |
| 2025-08-29 |
0.3657 USD |
2,124,281.4450 XLM |
0.3815 USD |
0.3560 USD |
0.3820 USD |
0.3575 USD |
| 2025-08-28 |
0.3797 USD |
695,515.3068 XLM |
0.3806 USD |
0.3775 USD |
0.3882 USD |
0.3795 USD |