Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.2585 USD |
415,712.9014 XLM |
0.2611 USD |
0.2501 USD |
0.2663 USD |
0.2585 USD |
| 2025-04-02 |
0.2688 USD |
688,870.0604 XLM |
0.2711 USD |
0.2632 USD |
0.2777 USD |
0.2632 USD |
| 2025-04-01 |
0.2759 USD |
378,061.8145 XLM |
0.2652 USD |
0.2634 USD |
0.2790 USD |
0.2762 USD |
| 2025-03-31 |
0.2644 USD |
278,729.7178 XLM |
0.2676 USD |
0.2589 USD |
0.2698 USD |
0.2663 USD |
| 2025-03-30 |
0.2706 USD |
453,031.2107 XLM |
0.2655 USD |
0.2655 USD |
0.2725 USD |
0.2704 USD |
| 2025-03-29 |
0.2695 USD |
1,165,858.4178 XLM |
0.2748 USD |
0.2640 USD |
0.2776 USD |
0.2694 USD |
| 2025-03-28 |
0.2749 USD |
528,838.8837 XLM |
0.2863 USD |
0.2709 USD |
0.2884 USD |
0.2748 USD |
| 2025-03-27 |
0.2885 USD |
293,008.4823 XLM |
0.2884 USD |
0.2838 USD |
0.2942 USD |
0.2868 USD |
| 2025-03-26 |
0.2957 USD |
2,146,404.2138 XLM |
0.2936 USD |
0.2907 USD |
0.3018 USD |
0.2908 USD |
| 2025-03-25 |
0.2928 USD |
161,880.5824 XLM |
0.2913 USD |
0.2877 USD |
0.2959 USD |
0.2926 USD |
| 2025-03-24 |
0.2902 USD |
292,026.6486 XLM |
0.2825 USD |
0.2791 USD |
0.2949 USD |
0.2908 USD |
| 2025-03-23 |
0.2785 USD |
142,933.9585 XLM |
0.2739 USD |
0.2737 USD |
0.2841 USD |
0.2841 USD |
| 2025-03-22 |
0.2775 USD |
202,298.8989 XLM |
0.2775 USD |
0.2743 USD |
0.2802 USD |
0.2762 USD |
| 2025-03-21 |
0.2795 USD |
361,985.3792 XLM |
0.2816 USD |
0.2750 USD |
0.2879 USD |
0.2778 USD |
| 2025-03-20 |
0.2854 USD |
361,592.7390 XLM |
0.2913 USD |
0.2788 USD |
0.2929 USD |
0.2810 USD |
| 2025-03-19 |
0.2868 USD |
769,682.6641 XLM |
0.2771 USD |
0.2753 USD |
0.2979 USD |
0.2911 USD |
| 2025-03-18 |
0.2731 USD |
105,228.5494 XLM |
0.2723 USD |
0.2634 USD |
0.2723 USD |
0.2717 USD |
| 2025-03-17 |
0.2735 USD |
282,850.1077 XLM |
0.2635 USD |
0.2635 USD |
0.2771 USD |
0.2761 USD |
| 2025-03-16 |
0.2649 USD |
98,225.2206 XLM |
0.2754 USD |
0.2629 USD |
0.2760 USD |
0.2651 USD |
| 2025-03-15 |
0.2767 USD |
132,089.2688 XLM |
0.2772 USD |
0.2735 USD |
0.2849 USD |
0.2771 USD |
| 2025-03-14 |
0.2754 USD |
275,440.8401 XLM |
0.2729 USD |
0.2721 USD |
0.2833 USD |
0.2748 USD |
| 2025-03-13 |
0.2759 USD |
770,079.1957 XLM |
0.2611 USD |
0.2611 USD |
0.2953 USD |
0.2712 USD |
| 2025-03-12 |
0.2561 USD |
231,473.3703 XLM |
0.2564 USD |
0.2479 USD |
0.2637 USD |
0.2547 USD |
| 2025-03-11 |
0.2600 USD |
727,137.9922 XLM |
0.2459 USD |
0.2289 USD |
0.2611 USD |
0.2611 USD |
| 2025-03-10 |
0.2689 USD |
113,117.6879 XLM |
0.2643 USD |
0.2566 USD |
0.2760 USD |
0.2566 USD |
| 2025-03-09 |
0.2710 USD |
267,421.8861 XLM |
0.2782 USD |
0.2632 USD |
0.2803 USD |
0.2690 USD |
| 2025-03-08 |
0.2774 USD |
248,799.3776 XLM |
0.2837 USD |
0.2736 USD |
0.2837 USD |
0.2766 USD |
| 2025-03-07 |
0.2883 USD |
693,268.2344 XLM |
0.2953 USD |
0.2819 USD |
0.3031 USD |
0.2847 USD |
| 2025-03-06 |
0.3012 USD |
440,070.7958 XLM |
0.2995 USD |
0.2963 USD |
0.3097 USD |
0.2990 USD |
| 2025-03-05 |
0.2997 USD |
509,673.5666 XLM |
0.2953 USD |
0.2923 USD |
0.3092 USD |
0.3076 USD |
| 2025-03-04 |
0.2843 USD |
592,690.6649 XLM |
0.2922 USD |
0.2750 USD |
0.3001 USD |
0.2954 USD |
| 2025-03-03 |
0.2996 USD |
844,351.1899 XLM |
0.3545 USD |
0.2951 USD |
0.3618 USD |
0.2951 USD |
| 2025-03-02 |
0.3438 USD |
2,526,458.1241 XLM |
0.3126 USD |
0.3117 USD |
0.3751 USD |
0.3552 USD |
| 2025-03-01 |
0.3043 USD |
391,093.8851 XLM |
0.2868 USD |
0.2847 USD |
0.3195 USD |
0.3117 USD |
| 2025-02-28 |
0.2663 USD |
371,589.6030 XLM |
0.2820 USD |
0.2537 USD |
0.2889 USD |
0.2854 USD |
| 2025-02-27 |
0.2891 USD |
92,886.8615 XLM |
0.2865 USD |
0.2837 USD |
0.2941 USD |
0.2909 USD |
| 2025-02-26 |
0.2926 USD |
361,428.7538 XLM |
0.2951 USD |
0.2870 USD |
0.2990 USD |
0.2886 USD |
| 2025-02-25 |
0.2857 USD |
1,198,738.2570 XLM |
0.2965 USD |
0.2717 USD |
0.3037 USD |
0.2997 USD |
| 2025-02-24 |
0.3160 USD |
1,119,413.7850 XLM |
0.3346 USD |
0.2951 USD |
0.3348 USD |
0.3024 USD |
| 2025-02-23 |
0.3302 USD |
130,412.0885 XLM |
0.3335 USD |
0.3280 USD |
0.3358 USD |
0.3304 USD |
| 2025-02-22 |
0.3300 USD |
421,335.6622 XLM |
0.3260 USD |
0.3249 USD |
0.3402 USD |
0.3359 USD |
| 2025-02-21 |
0.3353 USD |
334,434.9295 XLM |
0.3444 USD |
0.3228 USD |
0.3460 USD |
0.3236 USD |
| 2025-02-20 |
0.3420 USD |
193,828.0299 XLM |
0.3412 USD |
0.3375 USD |
0.3469 USD |
0.3469 USD |
| 2025-02-19 |
0.3296 USD |
443,941.5035 XLM |
0.3251 USD |
0.3230 USD |
0.3391 USD |
0.3318 USD |
| 2025-02-18 |
0.3251 USD |
302,106.8244 XLM |
0.3340 USD |
0.3169 USD |
0.3357 USD |
0.3219 USD |
| 2025-02-17 |
0.3378 USD |
343,040.1179 XLM |
0.3437 USD |
0.3320 USD |
0.3484 USD |
0.3340 USD |
| 2025-02-16 |
0.3479 USD |
74,472.7603 XLM |
0.3488 USD |
0.3425 USD |
0.3515 USD |
0.3436 USD |
| 2025-02-15 |
0.3608 USD |
243,618.2560 XLM |
0.3493 USD |
0.3488 USD |
0.3660 USD |
0.3546 USD |
| 2025-02-14 |
0.3469 USD |
322,027.3776 XLM |
0.3373 USD |
0.3342 USD |
0.3615 USD |
0.3472 USD |
| 2025-02-13 |
0.3259 USD |
344,590.9256 XLM |
0.3326 USD |
0.3233 USD |
0.3341 USD |
0.3289 USD |