Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3881 USD |
354,675.7653 XLM |
0.3946 USD |
0.3831 USD |
0.3946 USD |
0.3852 USD |
| 2025-08-26 |
0.3881 USD |
92,930.2838 XLM |
0.3850 USD |
0.3839 USD |
0.3948 USD |
0.3940 USD |
| 2025-08-25 |
0.3936 USD |
221,241.9857 XLM |
0.4067 USD |
0.3890 USD |
0.4111 USD |
0.3940 USD |
| 2025-08-24 |
0.4061 USD |
10,710.0046 XLM |
0.4123 USD |
0.4033 USD |
0.4123 USD |
0.4069 USD |
| 2025-08-23 |
0.4116 USD |
267,429.8863 XLM |
0.4254 USD |
0.4105 USD |
0.4254 USD |
0.4115 USD |
| 2025-08-22 |
0.4219 USD |
1,632,201.1314 XLM |
0.3933 USD |
0.3820 USD |
0.4296 USD |
0.4264 USD |
| 2025-08-21 |
0.4014 USD |
33,978.4532 XLM |
0.4037 USD |
0.3974 USD |
0.4071 USD |
0.3977 USD |
| 2025-08-20 |
0.3991 USD |
139,198.8365 XLM |
0.3929 USD |
0.3900 USD |
0.4085 USD |
0.4085 USD |
| 2025-08-19 |
0.4044 USD |
135,657.6381 XLM |
0.4149 USD |
0.3943 USD |
0.4181 USD |
0.3968 USD |
| 2025-08-18 |
0.4105 USD |
393,465.7285 XLM |
0.4239 USD |
0.4043 USD |
0.4246 USD |
0.4196 USD |
| 2025-08-17 |
0.4297 USD |
144,924.9522 XLM |
0.4269 USD |
0.4242 USD |
0.4339 USD |
0.4268 USD |
| 2025-08-16 |
0.4290 USD |
55,131.1512 XLM |
0.4303 USD |
0.4262 USD |
0.4316 USD |
0.4284 USD |
| 2025-08-15 |
0.4264 USD |
375,363.7696 XLM |
0.4236 USD |
0.4133 USD |
0.4325 USD |
0.4294 USD |
| 2025-08-14 |
0.4312 USD |
1,247,876.1728 XLM |
0.4553 USD |
0.4114 USD |
0.4669 USD |
0.4221 USD |
| 2025-08-13 |
0.4507 USD |
159,301.2702 XLM |
0.4468 USD |
0.4405 USD |
0.4584 USD |
0.4450 USD |
| 2025-08-12 |
0.4415 USD |
237,381.3647 XLM |
0.4322 USD |
0.4317 USD |
0.4553 USD |
0.4488 USD |
| 2025-08-11 |
0.4309 USD |
395,293.1441 XLM |
0.4428 USD |
0.4285 USD |
0.4595 USD |
0.4305 USD |
| 2025-08-10 |
0.4457 USD |
339,690.1972 XLM |
0.4472 USD |
0.4337 USD |
0.4549 USD |
0.4460 USD |
| 2025-08-09 |
0.4482 USD |
348,901.9725 XLM |
0.4479 USD |
0.4456 USD |
0.4570 USD |
0.4469 USD |
| 2025-08-08 |
0.4563 USD |
20,515,737.7685 XLM |
0.4405 USD |
0.4373 USD |
0.4684 USD |
0.4558 USD |
| 2025-08-07 |
0.4152 USD |
743,897.9713 XLM |
0.3999 USD |
0.3974 USD |
0.4397 USD |
0.4356 USD |
| 2025-08-06 |
0.3943 USD |
226,389.3766 XLM |
0.3918 USD |
0.3861 USD |
0.4030 USD |
0.3998 USD |
| 2025-08-05 |
0.4039 USD |
337,958.9478 XLM |
0.4146 USD |
0.3918 USD |
0.4180 USD |
0.3979 USD |
| 2025-08-04 |
0.4134 USD |
680,233.4308 XLM |
0.4001 USD |
0.3990 USD |
0.4197 USD |
0.4144 USD |
| 2025-08-03 |
0.3858 USD |
531,445.2379 XLM |
0.3689 USD |
0.3622 USD |
0.4033 USD |
0.3965 USD |
| 2025-08-02 |
0.3723 USD |
448,467.0154 XLM |
0.3838 USD |
0.3633 USD |
0.3912 USD |
0.3668 USD |
| 2025-08-01 |
0.3927 USD |
1,908,771.9320 XLM |
0.4020 USD |
0.3759 USD |
0.4020 USD |
0.3789 USD |
| 2025-07-31 |
0.4193 USD |
332,782.3391 XLM |
0.4075 USD |
0.4052 USD |
0.4285 USD |
0.4071 USD |
| 2025-07-30 |
0.4042 USD |
534,916.3308 XLM |
0.4212 USD |
0.3930 USD |
0.4244 USD |
0.4031 USD |
| 2025-07-29 |
0.4178 USD |
593,342.8339 XLM |
0.4186 USD |
0.4129 USD |
0.4352 USD |
0.4180 USD |
| 2025-07-28 |
0.4299 USD |
361,065.4577 XLM |
0.4482 USD |
0.4166 USD |
0.4533 USD |
0.4202 USD |
| 2025-07-27 |
0.4444 USD |
159,288.7742 XLM |
0.4349 USD |
0.4347 USD |
0.4597 USD |
0.4445 USD |
| 2025-07-26 |
0.4395 USD |
232,809.6110 XLM |
0.4301 USD |
0.4299 USD |
0.4467 USD |
0.4391 USD |
| 2025-07-25 |
0.4175 USD |
754,856.1364 XLM |
0.4247 USD |
0.4056 USD |
0.4300 USD |
0.4300 USD |
| 2025-07-24 |
0.4201 USD |
1,183,331.1022 XLM |
0.4243 USD |
0.4030 USD |
0.4483 USD |
0.4264 USD |
| 2025-07-23 |
0.4424 USD |
956,185.1727 XLM |
0.4704 USD |
0.4101 USD |
0.4738 USD |
0.4255 USD |
| 2025-07-22 |
0.4623 USD |
419,877.4817 XLM |
0.4737 USD |
0.4502 USD |
0.4759 USD |
0.4713 USD |
| 2025-07-21 |
0.4721 USD |
866,307.5630 XLM |
0.4575 USD |
0.4565 USD |
0.4938 USD |
0.4726 USD |
| 2025-07-20 |
0.4698 USD |
551,231.3562 XLM |
0.4593 USD |
0.4557 USD |
0.4764 USD |
0.4604 USD |
| 2025-07-19 |
0.4612 USD |
195,560.3738 XLM |
0.4585 USD |
0.4521 USD |
0.4684 USD |
0.4617 USD |
| 2025-07-18 |
0.4940 USD |
1,640,248.4584 XLM |
0.4993 USD |
0.4631 USD |
0.5201 USD |
0.4684 USD |
| 2025-07-17 |
0.4700 USD |
589,712.9777 XLM |
0.4525 USD |
0.4451 USD |
0.4842 USD |
0.4734 USD |
| 2025-07-16 |
0.4662 USD |
1,011,165.9181 XLM |
0.4513 USD |
0.4503 USD |
0.4808 USD |
0.4536 USD |
| 2025-07-15 |
0.4472 USD |
1,517,334.5338 XLM |
0.4627 USD |
0.4303 USD |
0.4715 USD |
0.4562 USD |
| 2025-07-14 |
0.4814 USD |
1,801,254.8564 XLM |
0.4661 USD |
0.4484 USD |
0.5163 USD |
0.4595 USD |
| 2025-07-13 |
0.4303 USD |
4,293,986.6046 XLM |
0.3907 USD |
0.3879 USD |
0.4810 USD |
0.4616 USD |
| 2025-07-12 |
0.3905 USD |
1,647,050.4927 XLM |
0.3547 USD |
0.3510 USD |
0.4178 USD |
0.3870 USD |
| 2025-07-11 |
0.3261 USD |
763,252.4907 XLM |
0.3020 USD |
0.2992 USD |
0.3720 USD |
0.3720 USD |
| 2025-07-10 |
0.2967 USD |
1,242,688.3172 XLM |
0.2913 USD |
0.2863 USD |
0.3006 USD |
0.2986 USD |
| 2025-07-09 |
0.2710 USD |
4,060,606.6665 XLM |
0.2593 USD |
0.2577 USD |
0.2973 USD |
0.2874 USD |