Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-26 |
0.1743 USD |
967,428.8943 XLM |
0.1777 USD |
0.1713 USD |
0.1782 USD |
0.1743 USD |
| 2026-03-25 |
0.1774 USD |
1,084,405.2006 XLM |
0.1739 USD |
0.1739 USD |
0.1804 USD |
0.1774 USD |
| 2026-03-24 |
0.1676 USD |
1,142,854.8641 XLM |
0.1673 USD |
0.1640 USD |
0.1752 USD |
0.1747 USD |
| 2026-03-23 |
0.1603 USD |
883,654.8417 XLM |
0.1560 USD |
0.1560 USD |
0.1672 USD |
0.1663 USD |
| 2026-03-22 |
0.1584 USD |
1,970,608.1796 XLM |
0.1618 USD |
0.1550 USD |
0.1635 USD |
0.1569 USD |
| 2026-03-21 |
0.1655 USD |
336,537.7734 XLM |
0.1657 USD |
0.1649 USD |
0.1666 USD |
0.1651 USD |
| 2026-03-20 |
0.1668 USD |
726,843.8860 XLM |
0.1657 USD |
0.1636 USD |
0.1690 USD |
0.1653 USD |
| 2026-03-19 |
0.1664 USD |
524,856.2551 XLM |
0.1698 USD |
0.1635 USD |
0.1707 USD |
0.1655 USD |
| 2026-03-18 |
0.1688 USD |
753,819.8498 XLM |
0.1736 USD |
0.1655 USD |
0.1773 USD |
0.1699 USD |
| 2026-03-17 |
0.1758 USD |
469,525.6788 XLM |
0.1754 USD |
0.1722 USD |
0.1815 USD |
0.1746 USD |
| 2026-03-16 |
0.1726 USD |
1,307,798.9922 XLM |
0.1697 USD |
0.1670 USD |
0.1766 USD |
0.1760 USD |
| 2026-03-15 |
0.1676 USD |
605,609.9760 XLM |
0.1670 USD |
0.1656 USD |
0.1711 USD |
0.1692 USD |
| 2026-03-14 |
0.1664 USD |
554,108.4878 XLM |
0.1638 USD |
0.1625 USD |
0.1663 USD |
0.1661 USD |
| 2026-03-13 |
0.1640 USD |
1,219,459.9896 XLM |
0.1599 USD |
0.1599 USD |
0.1682 USD |
0.1638 USD |
| 2026-03-12 |
0.1603 USD |
655,256.2619 XLM |
0.1596 USD |
0.1565 USD |
0.1611 USD |
0.1604 USD |
| 2026-03-11 |
0.1582 USD |
700,953.4195 XLM |
0.1588 USD |
0.1556 USD |
0.1618 USD |
0.1600 USD |
| 2026-03-10 |
0.1612 USD |
1,024,664.6249 XLM |
0.1508 USD |
0.1508 USD |
0.1676 USD |
0.1592 USD |
| 2026-03-09 |
0.1508 USD |
559,182.2589 XLM |
0.1493 USD |
0.1481 USD |
0.1538 USD |
0.1509 USD |
| 2026-03-08 |
0.1494 USD |
227,245.0226 XLM |
0.1502 USD |
0.1472 USD |
0.1522 USD |
0.1494 USD |
| 2026-03-07 |
0.1510 USD |
250,210.4003 XLM |
0.1527 USD |
0.1492 USD |
0.1534 USD |
0.1499 USD |
| 2026-03-06 |
0.1557 USD |
573,878.7362 XLM |
0.1568 USD |
0.1500 USD |
0.1604 USD |
0.1522 USD |
| 2026-03-05 |
0.1568 USD |
435,430.2485 XLM |
0.1595 USD |
0.1545 USD |
0.1610 USD |
0.1567 USD |
| 2026-03-04 |
0.1558 USD |
682,763.6134 XLM |
0.1519 USD |
0.1501 USD |
0.1660 USD |
0.1626 USD |
| 2026-03-03 |
0.1515 USD |
207,840.0108 XLM |
0.1553 USD |
0.1494 USD |
0.1553 USD |
0.1512 USD |
| 2026-03-02 |
0.1562 USD |
317,374.6538 XLM |
0.1544 USD |
0.1524 USD |
0.1621 USD |
0.1578 USD |
| 2026-03-01 |
0.1590 USD |
218,441.2119 XLM |
0.1592 USD |
0.1556 USD |
0.1647 USD |
0.1590 USD |
| 2026-02-28 |
0.1518 USD |
307,343.4468 XLM |
0.1593 USD |
0.1482 USD |
0.1597 USD |
0.1516 USD |
| 2026-02-27 |
0.1578 USD |
267,686.3258 XLM |
0.1625 USD |
0.1572 USD |
0.1666 USD |
0.1579 USD |
| 2026-02-26 |
0.1636 USD |
10,660.6086 XLM |
0.1632 USD |
0.1632 USD |
0.1640 USD |
0.1640 USD |
| 2026-02-25 |
0.1567 USD |
80,292.2001 XLM |
0.1499 USD |
0.1499 USD |
0.1557 USD |
0.1557 USD |
| 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 |