Identifier on Bitfinex: tXLMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2701 USD |
2,371,386.6173 XLM |
0.2694 USD |
0.2657 USD |
0.2737 USD |
0.2702 USD |
| 2025-05-03 |
0.2714 USD |
1,683,215.3361 XLM |
0.2755 USD |
0.2685 USD |
0.2755 USD |
0.2696 USD |
| 2025-05-02 |
0.2762 USD |
4,264,126.5013 XLM |
0.2737 USD |
0.2725 USD |
0.2795 USD |
0.2725 USD |
| 2025-05-01 |
0.2774 USD |
4,575,704.1309 XLM |
0.2715 USD |
0.2706 USD |
0.2805 USD |
0.2777 USD |
| 2025-04-30 |
0.2721 USD |
3,512,530.4381 XLM |
0.2784 USD |
0.2681 USD |
0.2817 USD |
0.2722 USD |
| 2025-04-29 |
0.2803 USD |
1,851,888.9744 XLM |
0.2824 USD |
0.2764 USD |
0.2851 USD |
0.2764 USD |
| 2025-04-28 |
0.2862 USD |
4,887,922.1197 XLM |
0.2844 USD |
0.2789 USD |
0.2942 USD |
0.2821 USD |
| 2025-04-27 |
0.2865 USD |
7,401,385.9665 XLM |
0.2908 USD |
0.2809 USD |
0.2942 USD |
0.2864 USD |
| 2025-04-26 |
0.2929 USD |
1,188,512.0043 XLM |
0.2837 USD |
0.2837 USD |
0.2971 USD |
0.2934 USD |
| 2025-04-25 |
0.2828 USD |
6,236,020.5355 XLM |
0.2792 USD |
0.2750 USD |
0.2916 USD |
0.2851 USD |
| 2025-04-24 |
0.2691 USD |
3,279,366.9126 XLM |
0.2658 USD |
0.2594 USD |
0.2737 USD |
0.2715 USD |
| 2025-04-23 |
0.2691 USD |
5,420,013.9749 XLM |
0.2649 USD |
0.2638 USD |
0.2747 USD |
0.2703 USD |
| 2025-04-22 |
0.2538 USD |
7,294,884.3539 XLM |
0.2479 USD |
0.2438 USD |
0.2602 USD |
0.2599 USD |
| 2025-04-21 |
0.2566 USD |
6,888,578.1939 XLM |
0.2434 USD |
0.2434 USD |
0.2623 USD |
0.2542 USD |
| 2025-04-20 |
0.2413 USD |
606,067.0699 XLM |
0.2463 USD |
0.2391 USD |
0.2469 USD |
0.2415 USD |
| 2025-04-19 |
0.2457 USD |
589,383.1559 XLM |
0.2407 USD |
0.2407 USD |
0.2471 USD |
0.2443 USD |
| 2025-04-18 |
0.2407 USD |
655,771.6071 XLM |
0.2395 USD |
0.2378 USD |
0.2439 USD |
0.2427 USD |
| 2025-04-17 |
0.2414 USD |
1,557,153.2094 XLM |
0.2364 USD |
0.2344 USD |
0.2414 USD |
0.2409 USD |
| 2025-04-16 |
0.2347 USD |
3,713,563.0024 XLM |
0.2355 USD |
0.2307 USD |
0.2388 USD |
0.2348 USD |
| 2025-04-15 |
0.2411 USD |
3,622,164.1829 XLM |
0.2397 USD |
0.2381 USD |
0.2448 USD |
0.2387 USD |
| 2025-04-14 |
0.2420 USD |
6,375,582.7467 XLM |
0.2376 USD |
0.2371 USD |
0.2468 USD |
0.2402 USD |
| 2025-04-13 |
0.2443 USD |
11,796,837.2016 XLM |
0.2462 USD |
0.2348 USD |
0.2520 USD |
0.2381 USD |
| 2025-04-12 |
0.2434 USD |
5,168,027.3327 XLM |
0.2335 USD |
0.2328 USD |
0.2482 USD |
0.2444 USD |
| 2025-04-11 |
0.2337 USD |
12,072,575.0465 XLM |
0.2297 USD |
0.2291 USD |
0.2377 USD |
0.2353 USD |
| 2025-04-10 |
0.2273 USD |
15,266,546.7237 XLM |
0.2407 USD |
0.2243 USD |
0.2409 USD |
0.2290 USD |
| 2025-04-09 |
0.2215 USD |
223,477.1955 XLM |
0.2214 USD |
0.2142 USD |
0.2243 USD |
0.2226 USD |
| 2025-04-08 |
0.2324 USD |
243,260.2314 XLM |
0.2325 USD |
0.2267 USD |
0.2411 USD |
0.2283 USD |
| 2025-04-07 |
0.2339 USD |
1,067,973.0722 XLM |
0.2264 USD |
0.2005 USD |
0.2435 USD |
0.2338 USD |
| 2025-04-06 |
0.2504 USD |
144,160.3565 XLM |
0.2521 USD |
0.2450 USD |
0.2543 USD |
0.2518 USD |
| 2025-04-05 |
0.2537 USD |
416,518.8261 XLM |
0.2608 USD |
0.2504 USD |
0.2608 USD |
0.2506 USD |
| 2025-04-04 |
0.2593 USD |
57,641.1374 XLM |
0.2612 USD |
0.2534 USD |
0.2637 USD |
0.2561 USD |
| 2025-04-03 |
0.2585 USD |
415,712.9014 XLM |
0.2611 USD |
0.2501 USD |
0.2663 USD |
0.2585 USD |
| 2025-04-02 |
0.2688 USD |
688,870.0604 XLM |
0.2711 USD |
0.2632 USD |
0.2777 USD |
0.2632 USD |
| 2025-04-01 |
0.2759 USD |
378,061.8145 XLM |
0.2652 USD |
0.2634 USD |
0.2790 USD |
0.2762 USD |
| 2025-03-31 |
0.2644 USD |
278,729.7178 XLM |
0.2676 USD |
0.2589 USD |
0.2698 USD |
0.2663 USD |
| 2025-03-30 |
0.2706 USD |
453,031.2107 XLM |
0.2655 USD |
0.2655 USD |
0.2725 USD |
0.2704 USD |
| 2025-03-29 |
0.2695 USD |
1,165,858.4178 XLM |
0.2748 USD |
0.2640 USD |
0.2776 USD |
0.2694 USD |
| 2025-03-28 |
0.2749 USD |
528,838.8837 XLM |
0.2863 USD |
0.2709 USD |
0.2884 USD |
0.2748 USD |
| 2025-03-27 |
0.2885 USD |
293,008.4823 XLM |
0.2884 USD |
0.2838 USD |
0.2942 USD |
0.2868 USD |
| 2025-03-26 |
0.2957 USD |
2,146,404.2138 XLM |
0.2936 USD |
0.2907 USD |
0.3018 USD |
0.2908 USD |
| 2025-03-25 |
0.2928 USD |
161,880.5824 XLM |
0.2913 USD |
0.2877 USD |
0.2959 USD |
0.2926 USD |
| 2025-03-24 |
0.2902 USD |
292,026.6486 XLM |
0.2825 USD |
0.2791 USD |
0.2949 USD |
0.2908 USD |
| 2025-03-23 |
0.2785 USD |
142,933.9585 XLM |
0.2739 USD |
0.2737 USD |
0.2841 USD |
0.2841 USD |
| 2025-03-22 |
0.2775 USD |
202,298.8989 XLM |
0.2775 USD |
0.2743 USD |
0.2802 USD |
0.2762 USD |
| 2025-03-21 |
0.2795 USD |
361,985.3792 XLM |
0.2816 USD |
0.2750 USD |
0.2879 USD |
0.2778 USD |
| 2025-03-20 |
0.2854 USD |
361,592.7390 XLM |
0.2913 USD |
0.2788 USD |
0.2929 USD |
0.2810 USD |
| 2025-03-19 |
0.2868 USD |
769,682.6641 XLM |
0.2771 USD |
0.2753 USD |
0.2979 USD |
0.2911 USD |
| 2025-03-18 |
0.2731 USD |
105,228.5494 XLM |
0.2723 USD |
0.2634 USD |
0.2723 USD |
0.2717 USD |
| 2025-03-17 |
0.2735 USD |
282,850.1077 XLM |
0.2635 USD |
0.2635 USD |
0.2771 USD |
0.2761 USD |
| 2025-03-16 |
0.2649 USD |
98,225.2206 XLM |
0.2754 USD |
0.2629 USD |
0.2760 USD |
0.2651 USD |