Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.2562 USD |
69,851,135.7999 XLM |
0.2554 USD |
0.2466 USD |
0.2635 USD |
0.2562 USD |
| 2025-03-11 |
0.2581 USD |
88,072,631.2687 XLM |
0.2418 USD |
0.2268 USD |
0.2614 USD |
0.2581 USD |
| 2025-03-10 |
0.2445 USD |
114,136,509.9553 XLM |
0.2631 USD |
0.2397 USD |
0.2756 USD |
0.2445 USD |
| 2025-03-09 |
0.2625 USD |
59,988,424.3171 XLM |
0.2757 USD |
0.2619 USD |
0.2796 USD |
0.2625 USD |
| 2025-03-08 |
0.2783 USD |
34,346,892.4261 XLM |
0.2832 USD |
0.2720 USD |
0.2848 USD |
0.2783 USD |
| 2025-03-07 |
0.2838 USD |
109,799,370.9925 XLM |
0.2962 USD |
0.2797 USD |
0.3029 USD |
0.2838 USD |
| 2025-03-06 |
0.2976 USD |
71,430,706.6003 XLM |
0.2995 USD |
0.2950 USD |
0.3098 USD |
0.2976 USD |
| 2025-03-05 |
0.3009 USD |
72,571,717.8131 XLM |
0.2948 USD |
0.2900 USD |
0.3090 USD |
0.3009 USD |
| 2025-03-04 |
0.2945 USD |
140,861,077.9215 XLM |
0.2920 USD |
0.2738 USD |
0.3012 USD |
0.2945 USD |
| 2025-03-03 |
0.2940 USD |
177,122,947.6332 XLM |
0.3512 USD |
0.2897 USD |
0.3615 USD |
0.2940 USD |
| 2025-03-02 |
0.3502 USD |
244,562,698.8971 XLM |
0.3114 USD |
0.3094 USD |
0.3752 USD |
0.3502 USD |
| 2025-03-01 |
0.3143 USD |
93,503,782.8453 XLM |
0.2863 USD |
0.2834 USD |
0.3186 USD |
0.3143 USD |
| 2025-02-28 |
0.2857 USD |
99,737,637.5782 XLM |
0.2831 USD |
0.2524 USD |
0.2887 USD |
0.2857 USD |
| 2025-02-27 |
0.2897 USD |
30,492,055.7449 XLM |
0.2861 USD |
0.2815 USD |
0.2935 USD |
0.2897 USD |
| 2025-02-26 |
0.2852 USD |
57,898,188.7569 XLM |
0.2953 USD |
0.2778 USD |
0.2989 USD |
0.2852 USD |
| 2025-02-25 |
0.2962 USD |
132,733,193.1537 XLM |
0.2977 USD |
0.2707 USD |
0.3034 USD |
0.2962 USD |
| 2025-02-24 |
0.2980 USD |
107,616,293.5500 XLM |
0.3331 USD |
0.2941 USD |
0.3350 USD |
0.2980 USD |
| 2025-02-23 |
0.3338 USD |
30,603,564.4016 XLM |
0.3345 USD |
0.3267 USD |
0.3362 USD |
0.3338 USD |
| 2025-02-22 |
0.3342 USD |
41,441,656.2313 XLM |
0.3260 USD |
0.3242 USD |
0.3398 USD |
0.3342 USD |
| 2025-02-21 |
0.3236 USD |
85,342,971.3595 XLM |
0.3447 USD |
0.3204 USD |
0.3465 USD |
0.3236 USD |
| 2025-02-20 |
0.3428 USD |
64,705,699.5180 XLM |
0.3419 USD |
0.3358 USD |
0.3498 USD |
0.3428 USD |
| 2025-02-19 |
0.3411 USD |
80,034,237.2024 XLM |
0.3233 USD |
0.3209 USD |
0.3412 USD |
0.3411 USD |
| 2025-02-18 |
0.3233 USD |
81,989,695.4387 XLM |
0.3341 USD |
0.3155 USD |
0.3353 USD |
0.3233 USD |
| 2025-02-17 |
0.3375 USD |
93,975,292.5446 XLM |
0.3425 USD |
0.3304 USD |
0.3485 USD |
0.3375 USD |
| 2025-02-16 |
0.3441 USD |
48,857,163.0983 XLM |
0.3488 USD |
0.3397 USD |
0.3520 USD |
0.3441 USD |
| 2025-02-15 |
0.3479 USD |
100,453,056.4225 XLM |
0.3507 USD |
0.3456 USD |
0.3661 USD |
0.3479 USD |
| 2025-02-14 |
0.3486 USD |
178,264,688.0713 XLM |
0.3370 USD |
0.3340 USD |
0.3629 USD |
0.3486 USD |
| 2025-02-13 |
0.3345 USD |
85,051,018.0643 XLM |
0.3333 USD |
0.3226 USD |
0.3430 USD |
0.3345 USD |
| 2025-02-12 |
0.3330 USD |
140,750,560.9880 XLM |
0.3179 USD |
0.3070 USD |
0.3372 USD |
0.3330 USD |
| 2025-02-11 |
0.3182 USD |
123,549,420.4963 XLM |
0.3133 USD |
0.3120 USD |
0.3395 USD |
0.3182 USD |
| 2025-02-10 |
0.3130 USD |
100,000,536.8565 XLM |
0.3141 USD |
0.3033 USD |
0.3231 USD |
0.3130 USD |
| 2025-02-09 |
0.3126 USD |
103,792,737.8601 XLM |
0.3316 USD |
0.3029 USD |
0.3389 USD |
0.3126 USD |
| 2025-02-08 |
0.3331 USD |
61,486,976.7098 XLM |
0.3269 USD |
0.3208 USD |
0.3335 USD |
0.3331 USD |
| 2025-02-07 |
0.3272 USD |
175,197,114.6981 XLM |
0.3183 USD |
0.3166 USD |
0.3454 USD |
0.3272 USD |
| 2025-02-06 |
0.3160 USD |
136,348,922.2839 XLM |
0.3273 USD |
0.3132 USD |
0.3413 USD |
0.3160 USD |
| 2025-02-05 |
0.3256 USD |
125,267,935.8745 XLM |
0.3410 USD |
0.3223 USD |
0.3488 USD |
0.3256 USD |
| 2025-02-04 |
0.3433 USD |
215,404,067.9402 XLM |
0.3707 USD |
0.3327 USD |
0.3757 USD |
0.3433 USD |
| 2025-02-03 |
0.3690 USD |
430,276,310.8592 XLM |
0.3540 USD |
0.2613 USD |
0.3716 USD |
0.3690 USD |
| 2025-02-02 |
0.3530 USD |
252,058,717.5650 XLM |
0.3919 USD |
0.3359 USD |
0.4013 USD |
0.3530 USD |
| 2025-02-01 |
0.4017 USD |
70,636,724.5288 XLM |
0.4139 USD |
0.3959 USD |
0.4203 USD |
0.4017 USD |
| 2025-01-31 |
0.4130 USD |
114,323,893.8882 XLM |
0.4288 USD |
0.4069 USD |
0.4300 USD |
0.4130 USD |
| 2025-01-30 |
0.4324 USD |
219,958,506.0252 XLM |
0.3929 USD |
0.3892 USD |
0.4440 USD |
0.4324 USD |
| 2025-01-29 |
0.3928 USD |
153,902,791.4929 XLM |
0.3925 USD |
0.3818 USD |
0.4066 USD |
0.3928 USD |
| 2025-01-28 |
0.3922 USD |
149,016,194.8009 XLM |
0.4075 USD |
0.3916 USD |
0.4211 USD |
0.3922 USD |
| 2025-01-27 |
0.4050 USD |
268,930,098.2844 XLM |
0.4061 USD |
0.3630 USD |
0.4101 USD |
0.4050 USD |
| 2025-01-26 |
0.4079 USD |
91,638,176.6276 XLM |
0.4170 USD |
0.4060 USD |
0.4261 USD |
0.4079 USD |
| 2025-01-25 |
0.4180 USD |
73,004,232.7443 XLM |
0.4309 USD |
0.4133 USD |
0.4372 USD |
0.4180 USD |
| 2025-01-24 |
0.4324 USD |
140,485,387.8582 XLM |
0.4310 USD |
0.4198 USD |
0.4489 USD |
0.4324 USD |
| 2025-01-23 |
0.4328 USD |
158,757,934.2501 XLM |
0.4285 USD |
0.4122 USD |
0.4374 USD |
0.4328 USD |
| 2025-01-22 |
0.4351 USD |
130,895,392.6972 XLM |
0.4424 USD |
0.4256 USD |
0.4455 USD |
0.4351 USD |