Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.2545 USD |
1,063,503.7229 XLM |
0.2467 USD |
0.2467 USD |
0.2557 USD |
0.2539 USD |
| 2025-07-07 |
0.2517 USD |
523,194.2369 XLM |
0.2523 USD |
0.2481 USD |
0.2573 USD |
0.2497 USD |
| 2025-07-06 |
0.2396 USD |
7,900.5496 XLM |
0.2387 USD |
0.2370 USD |
0.2415 USD |
0.2415 USD |
| 2025-07-05 |
0.2391 USD |
319,290.9424 XLM |
0.2384 USD |
0.2369 USD |
0.2399 USD |
0.2383 USD |
| 2025-07-04 |
0.2376 USD |
35,580.6472 XLM |
0.2424 USD |
0.2356 USD |
0.2424 USD |
0.2384 USD |
| 2025-07-03 |
0.2444 USD |
28,741.1543 XLM |
0.2398 USD |
0.2384 USD |
0.2467 USD |
0.2435 USD |
| 2025-07-02 |
0.2335 USD |
138,206.4539 XLM |
0.2257 USD |
0.2257 USD |
0.2400 USD |
0.2391 USD |
| 2025-07-01 |
0.2348 USD |
316,220.6432 XLM |
0.2382 USD |
0.2312 USD |
0.2384 USD |
0.2312 USD |
| 2025-06-30 |
0.2390 USD |
302,030.3364 XLM |
0.2404 USD |
0.2342 USD |
0.2429 USD |
0.2400 USD |
| 2025-06-29 |
0.2389 USD |
15,830.5326 XLM |
0.2383 USD |
0.2355 USD |
0.2395 USD |
0.2355 USD |
| 2025-06-28 |
0.2379 USD |
25,509.2877 XLM |
0.2372 USD |
0.2370 USD |
0.2392 USD |
0.2389 USD |
| 2025-06-27 |
0.2368 USD |
34,138.2487 XLM |
0.2343 USD |
0.2329 USD |
0.2365 USD |
0.2363 USD |
| 2025-06-26 |
0.2370 USD |
30,721.1221 XLM |
0.2418 USD |
0.2340 USD |
0.2435 USD |
0.2347 USD |
| 2025-06-25 |
0.2481 USD |
72,732.7112 XLM |
0.2483 USD |
0.2430 USD |
0.2486 USD |
0.2430 USD |
| 2025-06-24 |
0.2472 USD |
383,767.5561 XLM |
0.2465 USD |
0.2446 USD |
0.2489 USD |
0.2469 USD |
| 2025-06-23 |
0.2311 USD |
122,372.4828 XLM |
0.2294 USD |
0.2266 USD |
0.2327 USD |
0.2325 USD |
| 2025-06-22 |
0.2256 USD |
50,573.5942 XLM |
0.2387 USD |
0.2240 USD |
0.2387 USD |
0.2240 USD |
| 2025-06-21 |
0.2396 USD |
263,297.6664 XLM |
0.2431 USD |
0.2396 USD |
0.2451 USD |
0.2396 USD |
| 2025-06-20 |
0.2476 USD |
178,232.8598 XLM |
0.2495 USD |
0.2465 USD |
0.2513 USD |
0.2509 USD |
| 2025-06-19 |
0.2503 USD |
134,822.8609 XLM |
0.2514 USD |
0.2479 USD |
0.2528 USD |
0.2501 USD |
| 2025-06-18 |
0.2534 USD |
14,795.8942 XLM |
0.2527 USD |
0.2513 USD |
0.2542 USD |
0.2513 USD |
| 2025-06-17 |
0.2578 USD |
46,457.8759 XLM |
0.2611 USD |
0.2580 USD |
0.2637 USD |
0.2580 USD |
| 2025-06-16 |
0.2667 USD |
13,624.3258 XLM |
0.2572 USD |
0.2572 USD |
0.2663 USD |
0.2663 USD |
| 2025-06-15 |
0.2575 USD |
13,219.3444 XLM |
0.2572 USD |
0.2570 USD |
0.2585 USD |
0.2570 USD |
| 2025-06-14 |
0.2582 USD |
21,613.1953 XLM |
0.2601 USD |
0.2537 USD |
0.2610 USD |
0.2570 USD |
| 2025-06-13 |
0.2593 USD |
581,229.9370 XLM |
0.2661 USD |
0.2540 USD |
0.2661 USD |
0.2575 USD |
| 2025-06-12 |
0.2763 USD |
24,303.0881 XLM |
0.2767 USD |
0.2738 USD |
0.2779 USD |
0.2740 USD |
| 2025-06-11 |
0.2813 USD |
806,665.4040 XLM |
0.2805 USD |
0.2802 USD |
0.2855 USD |
0.2820 USD |
| 2025-06-10 |
0.2757 USD |
965,792.2604 XLM |
0.2750 USD |
0.2728 USD |
0.2773 USD |
0.2731 USD |
| 2025-06-09 |
0.2674 USD |
112,909.6638 XLM |
0.2681 USD |
0.2645 USD |
0.2684 USD |
0.2684 USD |
| 2025-06-08 |
0.2670 USD |
301,530.7883 XLM |
0.2647 USD |
0.2638 USD |
0.2723 USD |
0.2698 USD |
| 2025-06-07 |
0.2671 USD |
60,509.5860 XLM |
0.2627 USD |
0.2627 USD |
0.2677 USD |
0.2665 USD |
| 2025-06-06 |
0.2634 USD |
82,396.2041 XLM |
0.2585 USD |
0.2585 USD |
0.2663 USD |
0.2632 USD |
| 2025-06-05 |
0.2656 USD |
568,886.6693 XLM |
0.2671 USD |
0.2631 USD |
0.2679 USD |
0.2632 USD |
| 2025-06-04 |
0.2710 USD |
1,309,781.9532 XLM |
0.2735 USD |
0.2679 USD |
0.2754 USD |
0.2681 USD |
| 2025-06-03 |
0.2723 USD |
569,556.6296 XLM |
0.2723 USD |
0.2699 USD |
0.2759 USD |
0.2759 USD |
| 2025-06-02 |
0.2660 USD |
158,519.1176 XLM |
0.2675 USD |
0.2640 USD |
0.2675 USD |
0.2643 USD |
| 2025-06-01 |
0.2653 USD |
137,478.9334 XLM |
0.2644 USD |
0.2621 USD |
0.2677 USD |
0.2631 USD |
| 2025-05-31 |
0.2640 USD |
229,177.6240 XLM |
0.2640 USD |
0.2593 USD |
0.2677 USD |
0.2646 USD |
| 2025-05-30 |
0.2725 USD |
1,837,460.9323 XLM |
0.2777 USD |
0.2684 USD |
0.2777 USD |
0.2751 USD |
| 2025-05-29 |
0.2834 USD |
780,701.0632 XLM |
0.2843 USD |
0.2820 USD |
0.2884 USD |
0.2833 USD |
| 2025-05-28 |
0.2826 USD |
406,761.4552 XLM |
0.2869 USD |
0.2819 USD |
0.2895 USD |
0.2827 USD |
| 2025-05-27 |
0.2884 USD |
882,602.4508 XLM |
0.2857 USD |
0.2815 USD |
0.2926 USD |
0.2888 USD |