Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-26 |
0.2861 USD |
354,990.9112 XLM |
0.2866 USD |
0.2853 USD |
0.2899 USD |
0.2860 USD |
| 2025-05-25 |
0.2814 USD |
1,314,486.9860 XLM |
0.2853 USD |
0.2774 USD |
0.2865 USD |
0.2798 USD |
| 2025-05-24 |
0.2889 USD |
194,054.4998 XLM |
0.2843 USD |
0.2843 USD |
0.2913 USD |
0.2886 USD |
| 2025-05-23 |
0.2971 USD |
2,152,694.1072 XLM |
0.3042 USD |
0.2865 USD |
0.3123 USD |
0.2930 USD |
| 2025-05-22 |
0.3021 USD |
954,779.4162 XLM |
0.2947 USD |
0.2947 USD |
0.3043 USD |
0.3023 USD |
| 2025-05-21 |
0.2898 USD |
384,387.1598 XLM |
0.2876 USD |
0.2850 USD |
0.2942 USD |
0.2934 USD |
| 2025-05-20 |
0.2830 USD |
1,101,780.7834 XLM |
0.2860 USD |
0.2806 USD |
0.2893 USD |
0.2812 USD |
| 2025-05-19 |
0.2815 USD |
1,315,935.2060 XLM |
0.2926 USD |
0.2772 USD |
0.2936 USD |
0.2855 USD |
| 2025-05-18 |
0.2909 USD |
1,565,032.6669 XLM |
0.2866 USD |
0.2854 USD |
0.2971 USD |
0.2894 USD |
| 2025-05-17 |
0.2880 USD |
1,854,404.5789 XLM |
0.2928 USD |
0.2819 USD |
0.2936 USD |
0.2857 USD |
| 2025-05-16 |
0.2953 USD |
2,531,708.9152 XLM |
0.2927 USD |
0.2896 USD |
0.3006 USD |
0.2960 USD |
| 2025-05-15 |
0.2954 USD |
5,176,042.4648 XLM |
0.3048 USD |
0.2882 USD |
0.3068 USD |
0.2948 USD |
| 2025-05-14 |
0.3115 USD |
4,724,855.0720 XLM |
0.3141 USD |
0.3015 USD |
0.3173 USD |
0.3015 USD |
| 2025-05-13 |
0.3056 USD |
4,375,078.0208 XLM |
0.3124 USD |
0.2973 USD |
0.3124 USD |
0.3069 USD |
| 2025-05-12 |
0.3195 USD |
16,578,089.4353 XLM |
0.3064 USD |
0.3057 USD |
0.3342 USD |
0.3083 USD |
| 2025-05-11 |
0.3142 USD |
3,673,517.9003 XLM |
0.3214 USD |
0.3008 USD |
0.3247 USD |
0.3051 USD |
| 2025-05-10 |
0.3025 USD |
6,014,835.3831 XLM |
0.2959 USD |
0.2939 USD |
0.3102 USD |
0.3052 USD |
| 2025-05-09 |
0.2990 USD |
13,922,147.0586 XLM |
0.2911 USD |
0.2895 USD |
0.3062 USD |
0.2968 USD |
| 2025-05-08 |
0.2838 USD |
6,358,220.2842 XLM |
0.2629 USD |
0.2620 USD |
0.2916 USD |
0.2879 USD |
| 2025-05-07 |
0.2601 USD |
894,428.6888 XLM |
0.2629 USD |
0.2574 USD |
0.2637 USD |
0.2611 USD |
| 2025-05-06 |
0.2550 USD |
499,470.0786 XLM |
0.2585 USD |
0.2529 USD |
0.2597 USD |
0.2543 USD |
| 2025-05-05 |
0.2624 USD |
2,770,993.9973 XLM |
0.2687 USD |
0.2566 USD |
0.2707 USD |
0.2582 USD |