Crypto exchange Bitfinex

Market Stellar (XLM) / USD

Identifier on Bitfinex: tXLMUSD
Price
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