Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.1502 USD |
56,352.0055 XLM |
0.1519 USD |
0.1480 USD |
0.1526 USD |
0.1508 USD |
| 2026-02-23 |
0.1520 USD |
47,210.2510 XLM |
0.1525 USD |
0.1499 USD |
0.1567 USD |
0.1559 USD |
| 2026-02-22 |
0.1564 USD |
216,221.4290 XLM |
0.1600 USD |
0.1550 USD |
0.1601 USD |
0.1569 USD |
| 2026-02-21 |
0.1630 USD |
27,854.8247 XLM |
0.1621 USD |
0.1619 USD |
0.1637 USD |
0.1620 USD |
| 2026-02-20 |
0.1612 USD |
159,335.4347 XLM |
0.1596 USD |
0.1579 USD |
0.1628 USD |
0.1620 USD |
| 2026-02-19 |
0.1590 USD |
34,541.5043 XLM |
0.1613 USD |
0.1577 USD |
0.1623 USD |
0.1579 USD |
| 2026-02-18 |
0.1663 USD |
28,781.3416 XLM |
0.1655 USD |
0.1626 USD |
0.1693 USD |
0.1626 USD |
| 2026-02-17 |
0.1663 USD |
21,296.5420 XLM |
0.1702 USD |
0.1662 USD |
0.1705 USD |
0.1664 USD |
| 2026-02-16 |
0.1694 USD |
110,880.9282 XLM |
0.1715 USD |
0.1667 USD |
0.1725 USD |
0.1676 USD |
| 2026-02-15 |
0.1788 USD |
430,295.6368 XLM |
0.1747 USD |
0.1736 USD |
0.1855 USD |
0.1753 USD |
| 2026-02-14 |
0.1717 USD |
471,864.7963 XLM |
0.1658 USD |
0.1656 USD |
0.1763 USD |
0.1748 USD |
| 2026-02-13 |
0.1582 USD |
15,178.5305 XLM |
0.1566 USD |
0.1551 USD |
0.1580 USD |
0.1580 USD |
| 2026-02-12 |
0.1584 USD |
29,087.4415 XLM |
0.1558 USD |
0.1557 USD |
0.1638 USD |
0.1567 USD |
| 2026-02-11 |
0.1545 USD |
126,562.1413 XLM |
0.1591 USD |
0.1512 USD |
0.1591 USD |
0.1569 USD |
| 2026-02-10 |
0.1574 USD |
43,065.1144 XLM |
0.1600 USD |
0.1551 USD |
0.1604 USD |
0.1578 USD |
| 2026-02-09 |
0.1612 USD |
83,137.8468 XLM |
0.1616 USD |
0.1568 USD |
0.1630 USD |
0.1603 USD |
| 2026-02-08 |
0.1629 USD |
344,447.5264 XLM |
0.1616 USD |
0.1601 USD |
0.1637 USD |
0.1609 USD |
| 2026-02-07 |
0.1630 USD |
148,344.1722 XLM |
0.1627 USD |
0.1578 USD |
0.1650 USD |
0.1593 USD |
| 2026-02-06 |
0.1431 USD |
10,277,478.3971 XLM |
0.1466 USD |
0.1368 USD |
0.1673 USD |
0.1670 USD |
| 2026-02-05 |
0.1654 USD |
270,385.2746 XLM |
0.1717 USD |
0.1614 USD |
0.1717 USD |
0.1618 USD |
| 2026-02-04 |
0.1764 USD |
73,090.3709 XLM |
0.1760 USD |
0.1744 USD |
0.1782 USD |
0.1744 USD |
| 2026-02-03 |
0.1766 USD |
389,755.9876 XLM |
0.1787 USD |
0.1756 USD |
0.1791 USD |
0.1762 USD |
| 2026-02-02 |
0.1799 USD |
586,543.6867 XLM |
0.1754 USD |
0.1694 USD |
0.1835 USD |
0.1798 USD |
| 2026-02-01 |
0.1733 USD |
350,162.5645 XLM |
0.1810 USD |
0.1727 USD |
0.1826 USD |
0.1733 USD |
| 2026-01-31 |
0.1799 USD |
823,902.3506 XLM |
0.1920 USD |
0.1665 USD |
0.1923 USD |
0.1741 USD |
| 2026-01-30 |
0.1949 USD |
712,841.5329 XLM |
0.1988 USD |
0.1911 USD |
0.1996 USD |
0.1944 USD |
| 2026-01-29 |
0.2052 USD |
760,234.9906 XLM |
0.2104 USD |
0.2039 USD |
0.2104 USD |
0.2041 USD |
| 2026-01-28 |
0.2094 USD |
420,842.6287 XLM |
0.2086 USD |
0.2068 USD |
0.2120 USD |
0.2099 USD |
| 2026-01-27 |
0.2076 USD |
73,420.0131 XLM |
0.2073 USD |
0.2053 USD |
0.2090 USD |
0.2054 USD |
| 2026-01-26 |
0.2077 USD |
319,941.2542 XLM |
0.2036 USD |
0.2032 USD |
0.2119 USD |
0.2095 USD |
| 2026-01-25 |
0.2100 USD |
165,769.6784 XLM |
0.2113 USD |
0.2082 USD |
0.2117 USD |
0.2085 USD |
| 2026-01-24 |
0.2113 USD |
584,304.6246 XLM |
0.2121 USD |
0.2104 USD |
0.2129 USD |
0.2129 USD |
| 2026-01-23 |
0.2111 USD |
144,883.6363 XLM |
0.2119 USD |
0.2088 USD |
0.2135 USD |
0.2100 USD |
| 2026-01-22 |
0.2149 USD |
184,940.0990 XLM |
0.2126 USD |
0.2126 USD |
0.2168 USD |
0.2138 USD |
| 2026-01-21 |
0.2123 USD |
586,189.8096 XLM |
0.2076 USD |
0.2060 USD |
0.2172 USD |
0.2162 USD |
| 2026-01-20 |
0.2135 USD |
389,536.1065 XLM |
0.2159 USD |
0.2104 USD |
0.2163 USD |
0.2116 USD |
| 2026-01-19 |
0.2106 USD |
1,361,912.9499 XLM |
0.2176 USD |
0.2035 USD |
0.2186 USD |
0.2178 USD |
| 2026-01-18 |
0.2262 USD |
125,989.2978 XLM |
0.2307 USD |
0.2255 USD |
0.2323 USD |
0.2260 USD |
| 2026-01-17 |
0.2257 USD |
123,848.9482 XLM |
0.2260 USD |
0.2248 USD |
0.2281 USD |
0.2280 USD |
| 2026-01-16 |
0.2247 USD |
561,370.4754 XLM |
0.2283 USD |
0.2199 USD |
0.2291 USD |
0.2273 USD |
| 2026-01-15 |
0.2314 USD |
226,916.2301 XLM |
0.2353 USD |
0.2289 USD |
0.2360 USD |
0.2318 USD |
| 2026-01-14 |
0.2423 USD |
444,483.2170 XLM |
0.2388 USD |
0.2383 USD |
0.2462 USD |
0.2391 USD |
| 2026-01-13 |
0.2268 USD |
627,640.6436 XLM |
0.2192 USD |
0.2189 USD |
0.2388 USD |
0.2378 USD |
| 2026-01-12 |
0.2229 USD |
617,482.0804 XLM |
0.2243 USD |
0.2164 USD |
0.2287 USD |
0.2231 USD |
| 2026-01-11 |
0.2273 USD |
293,373.6438 XLM |
0.2261 USD |
0.2256 USD |
0.2287 USD |
0.2279 USD |
| 2026-01-10 |
0.2268 USD |
268,380.1930 XLM |
0.2282 USD |
0.2253 USD |
0.2291 USD |
0.2274 USD |
| 2026-01-09 |
0.2297 USD |
523,066.3552 XLM |
0.2301 USD |
0.2260 USD |
0.2329 USD |
0.2260 USD |
| 2026-01-08 |
0.2322 USD |
770,434.3434 XLM |
0.2338 USD |
0.2257 USD |
0.2358 USD |
0.2324 USD |
| 2026-01-07 |
0.2372 USD |
788,234.5550 XLM |
0.2432 USD |
0.2329 USD |
0.2435 USD |
0.2331 USD |
| 2026-01-06 |
0.2464 USD |
1,977,075.8938 XLM |
0.2525 USD |
0.2336 USD |
0.2551 USD |
0.2378 USD |