Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.2529 USD |
328,608.8841 XLM |
0.2581 USD |
0.2502 USD |
0.2637 USD |
0.2528 USD |
| 2025-11-15 |
0.2631 USD |
179,672.6267 XLM |
0.2601 USD |
0.2596 USD |
0.2670 USD |
0.2603 USD |
| 2025-11-14 |
0.2657 USD |
331,086.3907 XLM |
0.2676 USD |
0.2581 USD |
0.2703 USD |
0.2626 USD |
| 2025-11-13 |
0.2883 USD |
107,980.3926 XLM |
0.2813 USD |
0.2800 USD |
0.2947 USD |
0.2939 USD |
| 2025-11-12 |
0.2864 USD |
129,793.1071 XLM |
0.2830 USD |
0.2819 USD |
0.2935 USD |
0.2838 USD |
| 2025-11-11 |
0.2914 USD |
231,126.4008 XLM |
0.3007 USD |
0.2818 USD |
0.3043 USD |
0.2818 USD |
| 2025-11-10 |
0.2985 USD |
211,031.2569 XLM |
0.2862 USD |
0.2862 USD |
0.3107 USD |
0.3073 USD |
| 2025-11-09 |
0.2775 USD |
292,135.8478 XLM |
0.2824 USD |
0.2733 USD |
0.2844 USD |
0.2844 USD |
| 2025-11-08 |
0.2895 USD |
135,873.7801 XLM |
0.2934 USD |
0.2860 USD |
0.2954 USD |
0.2868 USD |
| 2025-11-07 |
0.2717 USD |
32,741.6778 XLM |
0.2712 USD |
0.2696 USD |
0.2724 USD |
0.2715 USD |
| 2025-11-06 |
0.2785 USD |
19,894.9070 XLM |
0.2783 USD |
0.2757 USD |
0.2821 USD |
0.2760 USD |
| 2025-11-05 |
0.2721 USD |
256,705.6777 XLM |
0.2689 USD |
0.2594 USD |
0.2804 USD |
0.2804 USD |
| 2025-11-04 |
0.2733 USD |
866,150.5758 XLM |
0.2817 USD |
0.2610 USD |
0.2843 USD |
0.2635 USD |
| 2025-11-03 |
0.2924 USD |
139,323.2071 XLM |
0.3053 USD |
0.2892 USD |
0.3053 USD |
0.2918 USD |
| 2025-11-02 |
0.3041 USD |
44,829.9075 XLM |
0.3049 USD |
0.3009 USD |
0.3078 USD |
0.3011 USD |
| 2025-11-01 |
0.3046 USD |
72,911.6411 XLM |
0.3044 USD |
0.3024 USD |
0.3066 USD |
0.3053 USD |
| 2025-10-31 |
0.3024 USD |
300,532.8646 XLM |
0.2987 USD |
0.2987 USD |
0.3051 USD |
0.3036 USD |
| 2025-10-30 |
0.2994 USD |
621,450.1563 XLM |
0.3171 USD |
0.2911 USD |
0.3190 USD |
0.2966 USD |
| 2025-10-29 |
0.3179 USD |
746,279.8705 XLM |
0.3190 USD |
0.3119 USD |
0.3247 USD |
0.3190 USD |
| 2025-10-28 |
0.3255 USD |
119,687.5316 XLM |
0.3230 USD |
0.3197 USD |
0.3368 USD |
0.3197 USD |
| 2025-10-27 |
0.3314 USD |
99,367.1663 XLM |
0.3319 USD |
0.3233 USD |
0.3343 USD |
0.3233 USD |
| 2025-10-26 |
0.3304 USD |
141,628.8942 XLM |
0.3259 USD |
0.3231 USD |
0.3323 USD |
0.3283 USD |
| 2025-10-25 |
0.3258 USD |
423,045.4453 XLM |
0.3203 USD |
0.3180 USD |
0.3286 USD |
0.3251 USD |
| 2025-10-24 |
0.3197 USD |
221,011.2820 XLM |
0.3117 USD |
0.3109 USD |
0.3254 USD |
0.3186 USD |
| 2025-10-23 |
0.3125 USD |
133,733.2564 XLM |
0.3091 USD |
0.3090 USD |
0.3166 USD |
0.3128 USD |
| 2025-10-22 |
0.3111 USD |
313,219.2469 XLM |
0.3143 USD |
0.3086 USD |
0.3151 USD |
0.3133 USD |
| 2025-10-21 |
0.3220 USD |
210,915.8081 XLM |
0.3250 USD |
0.3146 USD |
0.3330 USD |
0.3330 USD |
| 2025-10-20 |
0.3244 USD |
183,866.6265 XLM |
0.3174 USD |
0.3154 USD |
0.3334 USD |
0.3292 USD |
| 2025-10-19 |
0.3160 USD |
454,515.7539 XLM |
0.3142 USD |
0.3082 USD |
0.3231 USD |
0.3216 USD |
| 2025-10-18 |
0.3137 USD |
179,544.6670 XLM |
0.3093 USD |
0.3093 USD |
0.3187 USD |
0.3160 USD |
| 2025-10-17 |
0.2998 USD |
735,783.1021 XLM |
0.3142 USD |
0.2913 USD |
0.3179 USD |
0.3074 USD |
| 2025-10-16 |
0.3247 USD |
1,157,922.0738 XLM |
0.3251 USD |
0.3101 USD |
0.3323 USD |
0.3124 USD |
| 2025-10-15 |
0.3318 USD |
419,234.5201 XLM |
0.3375 USD |
0.3216 USD |
0.3429 USD |
0.3241 USD |
| 2025-10-14 |
0.3356 USD |
1,817,885.6386 XLM |
0.3528 USD |
0.3207 USD |
0.3534 USD |
0.3345 USD |
| 2025-10-13 |
0.3456 USD |
1,188,384.5813 XLM |
0.3421 USD |
0.3367 USD |
0.3537 USD |
0.3529 USD |
| 2025-10-12 |
0.3259 USD |
1,157,623.0242 XLM |
0.3238 USD |
0.3147 USD |
0.3411 USD |
0.3396 USD |
| 2025-10-11 |
0.3267 USD |
2,370,818.9003 XLM |
0.3192 USD |
0.3099 USD |
0.3394 USD |
0.3246 USD |
| 2025-10-10 |
0.3706 USD |
1,089,801.1940 XLM |
0.3804 USD |
0.3665 USD |
0.3853 USD |
0.3676 USD |
| 2025-10-09 |
0.3752 USD |
1,348,248.5586 XLM |
0.3870 USD |
0.3728 USD |
0.3870 USD |
0.3767 USD |
| 2025-10-08 |
0.3832 USD |
287,046.9622 XLM |
0.3865 USD |
0.3788 USD |
0.3878 USD |
0.3844 USD |
| 2025-10-07 |
0.3852 USD |
415,195.2534 XLM |
0.4099 USD |
0.3851 USD |
0.4099 USD |
0.3866 USD |
| 2025-10-06 |
0.4085 USD |
474,757.7633 XLM |
0.3951 USD |
0.3949 USD |
0.4123 USD |
0.4085 USD |
| 2025-10-05 |
0.4068 USD |
1,334,604.2534 XLM |
0.3940 USD |
0.3925 USD |
0.4085 USD |
0.4007 USD |
| 2025-10-04 |
0.4011 USD |
49,464.0140 XLM |
0.4070 USD |
0.3950 USD |
0.4070 USD |
0.3950 USD |
| 2025-10-03 |
0.4011 USD |
169,443.3567 XLM |
0.4082 USD |
0.3997 USD |
0.4082 USD |
0.4010 USD |
| 2025-10-02 |
0.4042 USD |
579,099.3059 XLM |
0.3997 USD |
0.3955 USD |
0.4137 USD |
0.4097 USD |
| 2025-10-01 |
0.3819 USD |
1,413,677.1231 XLM |
0.3640 USD |
0.3621 USD |
0.3972 USD |
0.3939 USD |
| 2025-09-30 |
0.3644 USD |
307,173.9266 XLM |
0.3714 USD |
0.3582 USD |
0.3740 USD |
0.3636 USD |
| 2025-09-29 |
0.3679 USD |
23,680.1693 XLM |
0.3684 USD |
0.3658 USD |
0.3714 USD |
0.3679 USD |
| 2025-09-28 |
0.3637 USD |
670,715.0995 XLM |
0.3600 USD |
0.3544 USD |
0.3687 USD |
0.3686 USD |