Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.3614 USD |
30,870.7689 XLM |
0.3620 USD |
0.3594 USD |
0.3636 USD |
0.3636 USD |
| 2025-09-26 |
0.3535 USD |
482,214.3145 XLM |
0.3528 USD |
0.3466 USD |
0.3645 USD |
0.3638 USD |
| 2025-09-25 |
0.3657 USD |
283,086.5522 XLM |
0.3753 USD |
0.3547 USD |
0.3769 USD |
0.3598 USD |
| 2025-09-24 |
0.3655 USD |
177,651.1425 XLM |
0.3661 USD |
0.3582 USD |
0.3714 USD |
0.3710 USD |
| 2025-09-23 |
0.3706 USD |
190,115.5219 XLM |
0.3691 USD |
0.3619 USD |
0.3753 USD |
0.3697 USD |
| 2025-09-22 |
0.3596 USD |
1,351,908.7085 XLM |
0.3770 USD |
0.3468 USD |
0.3770 USD |
0.3630 USD |
| 2025-09-21 |
0.3834 USD |
101,313.1695 XLM |
0.3889 USD |
0.3803 USD |
0.3906 USD |
0.3831 USD |
| 2025-09-20 |
0.3935 USD |
11,250.0924 XLM |
0.3896 USD |
0.3894 USD |
0.3945 USD |
0.3903 USD |
| 2025-09-19 |
0.3902 USD |
205,866.5218 XLM |
0.3965 USD |
0.3861 USD |
0.3997 USD |
0.3899 USD |
| 2025-09-18 |
0.4000 USD |
442,322.7251 XLM |
0.3960 USD |
0.3936 USD |
0.4048 USD |
0.4008 USD |
| 2025-09-17 |
0.3845 USD |
1,034,853.6077 XLM |
0.3841 USD |
0.3803 USD |
0.3900 USD |
0.3831 USD |
| 2025-09-16 |
0.3853 USD |
218,504.9917 XLM |
0.3807 USD |
0.3764 USD |
0.3917 USD |
0.3857 USD |
| 2025-09-15 |
0.3831 USD |
320,405.3368 XLM |
0.3912 USD |
0.3755 USD |
0.3953 USD |
0.3794 USD |
| 2025-09-14 |
0.3901 USD |
209,113.3206 XLM |
0.4048 USD |
0.3848 USD |
0.4048 USD |
0.3906 USD |
| 2025-09-13 |
0.4082 USD |
673,897.8603 XLM |
0.4021 USD |
0.4011 USD |
0.4137 USD |
0.4056 USD |
| 2025-09-12 |
0.3971 USD |
1,010,485.6728 XLM |
0.3961 USD |
0.3902 USD |
0.3992 USD |
0.3977 USD |
| 2025-09-11 |
0.3875 USD |
868,953.5902 XLM |
0.3834 USD |
0.3827 USD |
0.3952 USD |
0.3868 USD |
| 2025-09-10 |
0.3776 USD |
201,313.9055 XLM |
0.3705 USD |
0.3705 USD |
0.3859 USD |
0.3825 USD |
| 2025-09-09 |
0.3742 USD |
1,495,465.2471 XLM |
0.3785 USD |
0.3706 USD |
0.3867 USD |
0.3735 USD |
| 2025-09-08 |
0.3753 USD |
1,609,593.2098 XLM |
0.3608 USD |
0.3588 USD |
0.3845 USD |
0.3761 USD |
| 2025-09-07 |
0.3607 USD |
151,923.4129 XLM |
0.3580 USD |
0.3570 USD |
0.3646 USD |
0.3582 USD |
| 2025-09-06 |
0.3550 USD |
225,054.9614 XLM |
0.3596 USD |
0.3540 USD |
0.3603 USD |
0.3540 USD |
| 2025-09-05 |
0.3627 USD |
678,957.1183 XLM |
0.3533 USD |
0.3533 USD |
0.3682 USD |
0.3572 USD |
| 2025-09-04 |
0.3559 USD |
279,722.0382 XLM |
0.3628 USD |
0.3526 USD |
0.3640 USD |
0.3531 USD |
| 2025-09-03 |
0.3641 USD |
112,245.7424 XLM |
0.3682 USD |
0.3613 USD |
0.3693 USD |
0.3646 USD |
| 2025-09-02 |
0.3617 USD |
387,869.1110 XLM |
0.3590 USD |
0.3547 USD |
0.3667 USD |
0.3659 USD |
| 2025-09-01 |
0.3534 USD |
991,137.3705 XLM |
0.3529 USD |
0.3450 USD |
0.3642 USD |
0.3537 USD |
| 2025-08-31 |
0.3622 USD |
23,033.4700 XLM |
0.3609 USD |
0.3582 USD |
0.3652 USD |
0.3594 USD |
| 2025-08-30 |
0.3587 USD |
226,279.1372 XLM |
0.3625 USD |
0.3527 USD |
0.3627 USD |
0.3598 USD |
| 2025-08-29 |
0.3657 USD |
2,124,281.4450 XLM |
0.3815 USD |
0.3560 USD |
0.3820 USD |
0.3575 USD |
| 2025-08-28 |
0.3797 USD |
695,515.3068 XLM |
0.3806 USD |
0.3775 USD |
0.3882 USD |
0.3795 USD |
| 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 |