Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.0939 USD |
127,985,889.1763 XLM |
0.0984 USD |
0.0924 USD |
0.1008 USD |
0.0939 USD |
| 2024-09-30 |
0.0985 USD |
95,352,409.5152 XLM |
0.1018 USD |
0.0982 USD |
0.1036 USD |
0.0985 USD |
| 2024-09-29 |
0.1018 USD |
70,618,403.7316 XLM |
0.0994 USD |
0.0984 USD |
0.1039 USD |
0.1018 USD |
| 2024-09-28 |
0.0994 USD |
91,672,412.2823 XLM |
0.0995 USD |
0.0983 USD |
0.1019 USD |
0.0994 USD |
| 2024-09-27 |
0.0995 USD |
35,911,733.4854 XLM |
0.0980 USD |
0.0976 USD |
0.0995 USD |
0.0995 USD |
| 2024-09-26 |
0.0980 USD |
72,991,476.0245 XLM |
0.0960 USD |
0.0947 USD |
0.0995 USD |
0.0980 USD |
| 2024-09-25 |
0.0960 USD |
40,238,372.4793 XLM |
0.0968 USD |
0.0957 USD |
0.0972 USD |
0.0960 USD |
| 2024-09-24 |
0.0968 USD |
25,127,892.8483 XLM |
0.0963 USD |
0.0950 USD |
0.0969 USD |
0.0968 USD |
| 2024-09-23 |
0.0963 USD |
32,714,677.4988 XLM |
0.0961 USD |
0.0949 USD |
0.0968 USD |
0.0963 USD |
| 2024-09-22 |
0.0960 USD |
35,776,520.3313 XLM |
0.0980 USD |
0.0948 USD |
0.0981 USD |
0.0960 USD |
| 2024-09-21 |
0.0980 USD |
35,417,362.2285 XLM |
0.0962 USD |
0.0957 USD |
0.0992 USD |
0.0980 USD |
| 2024-09-20 |
0.0962 USD |
36,625,474.8193 XLM |
0.0960 USD |
0.0952 USD |
0.0971 USD |
0.0962 USD |
| 2024-09-19 |
0.0960 USD |
53,818,204.0674 XLM |
0.0960 USD |
0.0946 USD |
0.0970 USD |
0.0960 USD |
| 2024-09-18 |
0.0960 USD |
48,700,759.4522 XLM |
0.0945 USD |
0.0929 USD |
0.0961 USD |
0.0960 USD |
| 2024-09-17 |
0.0946 USD |
54,468,537.7489 XLM |
0.0949 USD |
0.0940 USD |
0.0964 USD |
0.0946 USD |
| 2024-09-16 |
0.0950 USD |
40,762,941.4623 XLM |
0.0951 USD |
0.0937 USD |
0.0956 USD |
0.0950 USD |
| 2024-09-15 |
0.0951 USD |
27,130,136.2180 XLM |
0.0971 USD |
0.0947 USD |
0.0974 USD |
0.0951 USD |
| 2024-09-14 |
0.0971 USD |
32,395,037.6887 XLM |
0.0964 USD |
0.0958 USD |
0.0974 USD |
0.0971 USD |
| 2024-09-13 |
0.0964 USD |
39,140,326.1858 XLM |
0.0949 USD |
0.0941 USD |
0.0970 USD |
0.0964 USD |
| 2024-09-12 |
0.0949 USD |
51,866,758.1483 XLM |
0.0927 USD |
0.0923 USD |
0.0957 USD |
0.0949 USD |
| 2024-09-11 |
0.0931 USD |
34,620,444.4778 XLM |
0.0939 USD |
0.0914 USD |
0.0940 USD |
0.0931 USD |
| 2024-09-10 |
0.0940 USD |
24,015,977.6109 XLM |
0.0931 USD |
0.0925 USD |
0.0945 USD |
0.0940 USD |
| 2024-09-09 |
0.0931 USD |
40,303,046.0042 XLM |
0.0900 USD |
0.0899 USD |
0.0937 USD |
0.0931 USD |
| 2024-09-08 |
0.0900 USD |
24,618,396.1015 XLM |
0.0886 USD |
0.0884 USD |
0.0902 USD |
0.0900 USD |
| 2024-09-07 |
0.0887 USD |
20,165,374.8020 XLM |
0.0880 USD |
0.0875 USD |
0.0897 USD |
0.0887 USD |
| 2024-09-06 |
0.0877 USD |
54,031,104.5977 XLM |
0.0902 USD |
0.0854 USD |
0.0904 USD |
0.0877 USD |
| 2024-09-05 |
0.0899 USD |
43,015,461.2929 XLM |
0.0917 USD |
0.0897 USD |
0.0920 USD |
0.0899 USD |
| 2024-09-04 |
0.0918 USD |
73,547,210.6333 XLM |
0.0915 USD |
0.0883 USD |
0.0925 USD |
0.0918 USD |
| 2024-09-03 |
0.0916 USD |
45,441,137.2257 XLM |
0.0924 USD |
0.0915 USD |
0.0945 USD |
0.0916 USD |
| 2024-09-02 |
0.0924 USD |
33,701,070.8556 XLM |
0.0900 USD |
0.0900 USD |
0.0925 USD |
0.0924 USD |
| 2024-09-01 |
0.0901 USD |
41,311,156.1543 XLM |
0.0925 USD |
0.0893 USD |
0.0926 USD |
0.0901 USD |
| 2024-08-31 |
0.0925 USD |
16,836,239.5362 XLM |
0.0932 USD |
0.0919 USD |
0.0937 USD |
0.0925 USD |
| 2024-08-30 |
0.0933 USD |
49,174,936.5333 XLM |
0.0931 USD |
0.0910 USD |
0.0941 USD |
0.0933 USD |
| 2024-08-29 |
0.0930 USD |
44,678,657.8150 XLM |
0.0928 USD |
0.0921 USD |
0.0944 USD |
0.0930 USD |
| 2024-08-28 |
0.0925 USD |
77,946,127.4004 XLM |
0.0936 USD |
0.0906 USD |
0.0948 USD |
0.0925 USD |
| 2024-08-27 |
0.0939 USD |
80,100,934.4714 XLM |
0.0971 USD |
0.0923 USD |
0.0977 USD |
0.0939 USD |
| 2024-08-26 |
0.0972 USD |
43,676,707.6507 XLM |
0.1010 USD |
0.0966 USD |
0.1013 USD |
0.0972 USD |
| 2024-08-25 |
0.1011 USD |
59,034,717.2460 XLM |
0.1026 USD |
0.0998 USD |
0.1029 USD |
0.1011 USD |
| 2024-08-24 |
0.1025 USD |
51,202,730.2706 XLM |
0.1019 USD |
0.1008 USD |
0.1037 USD |
0.1025 USD |
| 2024-08-23 |
0.1019 USD |
56,131,560.1616 XLM |
0.0989 USD |
0.0987 USD |
0.1025 USD |
0.1019 USD |
| 2024-08-22 |
0.0993 USD |
41,252,336.8265 XLM |
0.0986 USD |
0.0973 USD |
0.0997 USD |
0.0993 USD |
| 2024-08-21 |
0.0988 USD |
54,510,613.3403 XLM |
0.0976 USD |
0.0962 USD |
0.0992 USD |
0.0988 USD |
| 2024-08-20 |
0.0979 USD |
57,619,632.0703 XLM |
0.0963 USD |
0.0961 USD |
0.0992 USD |
0.0979 USD |
| 2024-08-19 |
0.0957 USD |
57,265,385.0979 XLM |
0.0935 USD |
0.0931 USD |
0.0961 USD |
0.0957 USD |
| 2024-08-18 |
0.0941 USD |
32,138,740.2180 XLM |
0.0957 USD |
0.0939 USD |
0.0965 USD |
0.0941 USD |
| 2024-08-17 |
0.0955 USD |
30,374,360.2320 XLM |
0.0948 USD |
0.0945 USD |
0.0964 USD |
0.0955 USD |
| 2024-08-16 |
0.0949 USD |
63,272,652.0310 XLM |
0.0957 USD |
0.0931 USD |
0.0961 USD |
0.0949 USD |
| 2024-08-15 |
0.0949 USD |
48,711,458.9617 XLM |
0.0966 USD |
0.0946 USD |
0.0983 USD |
0.0949 USD |
| 2024-08-14 |
0.0968 USD |
46,316,125.7176 XLM |
0.0993 USD |
0.0963 USD |
0.0995 USD |
0.0968 USD |
| 2024-08-13 |
0.0992 USD |
31,246,896.3461 XLM |
0.0988 USD |
0.0976 USD |
0.0998 USD |
0.0992 USD |