Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
0.2328 USD |
886,635.0999 XLM |
0.2326 USD |
0.2294 USD |
0.2373 USD |
0.2362 USD |
| 2026-01-04 |
0.2308 USD |
1,413,050.9947 XLM |
0.2220 USD |
0.2220 USD |
0.2355 USD |
0.2314 USD |
| 2026-01-03 |
0.2229 USD |
1,182,277.2324 XLM |
0.2192 USD |
0.2172 USD |
0.2275 USD |
0.2200 USD |
| 2026-01-02 |
0.2110 USD |
1,295,930.8032 XLM |
0.2085 USD |
0.2057 USD |
0.2188 USD |
0.2152 USD |
| 2026-01-01 |
0.2031 USD |
523,447.6330 XLM |
0.2016 USD |
0.2013 USD |
0.2054 USD |
0.2053 USD |
| 2025-12-31 |
0.2038 USD |
1,060,103.9087 XLM |
0.2106 USD |
0.1984 USD |
0.2114 USD |
0.1999 USD |
| 2025-12-30 |
0.2142 USD |
369,246.9403 XLM |
0.2160 USD |
0.2127 USD |
0.2161 USD |
0.2128 USD |
| 2025-12-29 |
0.2237 USD |
861,165.5825 XLM |
0.2207 USD |
0.2177 USD |
0.2277 USD |
0.2193 USD |
| 2025-12-28 |
0.2226 USD |
534,029.6254 XLM |
0.2211 USD |
0.2194 USD |
0.2250 USD |
0.2194 USD |
| 2025-12-27 |
0.2143 USD |
390,277.9028 XLM |
0.2137 USD |
0.2127 USD |
0.2171 USD |
0.2171 USD |
| 2025-12-26 |
0.2126 USD |
1,240,110.0675 XLM |
0.2100 USD |
0.2083 USD |
0.2172 USD |
0.2147 USD |
| 2025-12-25 |
0.2133 USD |
690,595.0700 XLM |
0.2123 USD |
0.2087 USD |
0.2167 USD |
0.2087 USD |
| 2025-12-24 |
0.2142 USD |
841,310.9486 XLM |
0.2175 USD |
0.2114 USD |
0.2182 USD |
0.2131 USD |
| 2025-12-23 |
0.2170 USD |
997,547.1315 XLM |
0.2206 USD |
0.2139 USD |
0.2215 USD |
0.2158 USD |
| 2025-12-22 |
0.2188 USD |
399,802.2816 XLM |
0.2169 USD |
0.2149 USD |
0.2214 USD |
0.2210 USD |
| 2025-12-21 |
0.2156 USD |
850,926.9260 XLM |
0.2186 USD |
0.2123 USD |
0.2195 USD |
0.2156 USD |
| 2025-12-20 |
0.2200 USD |
447,062.5868 XLM |
0.2196 USD |
0.2181 USD |
0.2239 USD |
0.2185 USD |
| 2025-12-19 |
0.2139 USD |
1,016,001.0928 XLM |
0.2074 USD |
0.2047 USD |
0.2202 USD |
0.2181 USD |
| 2025-12-18 |
0.2119 USD |
2,656,122.1113 XLM |
0.2106 USD |
0.2034 USD |
0.2192 USD |
0.2078 USD |
| 2025-12-17 |
0.2186 USD |
54,421.8903 XLM |
0.2190 USD |
0.2166 USD |
0.2206 USD |
0.2166 USD |
| 2025-12-16 |
0.2199 USD |
221,112.4933 XLM |
0.2209 USD |
0.2154 USD |
0.2240 USD |
0.2221 USD |
| 2025-12-15 |
0.2243 USD |
489,884.2808 XLM |
0.2296 USD |
0.2160 USD |
0.2347 USD |
0.2198 USD |
| 2025-12-14 |
0.2334 USD |
60,429.7454 XLM |
0.2378 USD |
0.2287 USD |
0.2380 USD |
0.2291 USD |
| 2025-12-13 |
0.2385 USD |
27,366.6568 XLM |
0.2386 USD |
0.2378 USD |
0.2399 USD |
0.2399 USD |
| 2025-12-12 |
0.2406 USD |
422,421.6022 XLM |
0.2457 USD |
0.2335 USD |
0.2480 USD |
0.2359 USD |
| 2025-12-11 |
0.2414 USD |
342,674.2388 XLM |
0.2499 USD |
0.2394 USD |
0.2499 USD |
0.2420 USD |
| 2025-12-10 |
0.2515 USD |
83,648.5311 XLM |
0.2523 USD |
0.2492 USD |
0.2537 USD |
0.2509 USD |
| 2025-12-09 |
0.2394 USD |
31,304.7924 XLM |
0.2415 USD |
0.2385 USD |
0.2415 USD |
0.2385 USD |
| 2025-12-08 |
0.2424 USD |
188,735.7765 XLM |
0.2378 USD |
0.2372 USD |
0.2458 USD |
0.2416 USD |
| 2025-12-07 |
0.2349 USD |
125,903.6600 XLM |
0.2397 USD |
0.2324 USD |
0.2424 USD |
0.2324 USD |
| 2025-12-06 |
0.2413 USD |
25,547.6656 XLM |
0.2400 USD |
0.2399 USD |
0.2419 USD |
0.2404 USD |
| 2025-12-05 |
0.2463 USD |
119,775.1498 XLM |
0.2538 USD |
0.2413 USD |
0.2538 USD |
0.2413 USD |
| 2025-12-04 |
0.2559 USD |
213,838.8227 XLM |
0.2573 USD |
0.2500 USD |
0.2583 USD |
0.2546 USD |
| 2025-12-03 |
0.2564 USD |
183,539.5427 XLM |
0.2528 USD |
0.2525 USD |
0.2598 USD |
0.2565 USD |
| 2025-12-02 |
0.2360 USD |
180,915.4224 XLM |
0.2339 USD |
0.2306 USD |
0.2490 USD |
0.2488 USD |
| 2025-12-01 |
0.2378 USD |
215,660.2605 XLM |
0.2479 USD |
0.2282 USD |
0.2480 USD |
0.2282 USD |
| 2025-11-30 |
0.2540 USD |
46,943.3880 XLM |
0.2540 USD |
0.2513 USD |
0.2558 USD |
0.2539 USD |
| 2025-11-29 |
0.2532 USD |
101,226.6410 XLM |
0.2537 USD |
0.2505 USD |
0.2567 USD |
0.2544 USD |
| 2025-11-28 |
0.2573 USD |
263,573.5062 XLM |
0.2547 USD |
0.2514 USD |
0.2632 USD |
0.2548 USD |
| 2025-11-27 |
0.2563 USD |
136,514.3810 XLM |
0.2588 USD |
0.2518 USD |
0.2595 USD |
0.2556 USD |
| 2025-11-26 |
0.2520 USD |
91,976.1640 XLM |
0.2535 USD |
0.2488 USD |
0.2557 USD |
0.2493 USD |
| 2025-11-25 |
0.2518 USD |
128,531.5388 XLM |
0.2562 USD |
0.2433 USD |
0.2565 USD |
0.2434 USD |
| 2025-11-24 |
0.2484 USD |
350,084.8527 XLM |
0.2451 USD |
0.2426 USD |
0.2597 USD |
0.2597 USD |
| 2025-11-23 |
0.2387 USD |
205,726.1765 XLM |
0.2312 USD |
0.2307 USD |
0.2463 USD |
0.2461 USD |
| 2025-11-22 |
0.2286 USD |
628,495.4650 XLM |
0.2315 USD |
0.2264 USD |
0.2330 USD |
0.2289 USD |
| 2025-11-21 |
0.2276 USD |
1,003,389.4370 XLM |
0.2391 USD |
0.2223 USD |
0.2404 USD |
0.2248 USD |
| 2025-11-20 |
0.2453 USD |
885,902.5336 XLM |
0.2460 USD |
0.2346 USD |
0.2539 USD |
0.2405 USD |
| 2025-11-19 |
0.2514 USD |
225,372.2610 XLM |
0.2554 USD |
0.2435 USD |
0.2570 USD |
0.2467 USD |
| 2025-11-18 |
0.2490 USD |
539,411.2094 XLM |
0.2477 USD |
0.2436 USD |
0.2517 USD |
0.2516 USD |
| 2025-11-17 |
0.2570 USD |
500,941.5636 XLM |
0.2548 USD |
0.2477 USD |
0.2615 USD |
0.2477 USD |