Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.2754 USD |
37,910,531.9368 XLM |
0.2782 USD |
0.2682 USD |
0.2843 USD |
0.2754 USD |
| 2025-11-03 |
0.2765 USD |
47,362,620.9356 XLM |
0.3047 USD |
0.2730 USD |
0.3056 USD |
0.2765 USD |
| 2025-11-02 |
0.3005 USD |
15,839,545.4344 XLM |
0.3049 USD |
0.2995 USD |
0.3077 USD |
0.3005 USD |
| 2025-11-01 |
0.3055 USD |
16,330,358.6228 XLM |
0.3047 USD |
0.3015 USD |
0.3073 USD |
0.3055 USD |
| 2025-10-31 |
0.3062 USD |
35,562,449.2825 XLM |
0.2984 USD |
0.2979 USD |
0.3126 USD |
0.3062 USD |
| 2025-10-30 |
0.2987 USD |
48,090,359.6035 XLM |
0.3160 USD |
0.2902 USD |
0.3186 USD |
0.2987 USD |
| 2025-10-29 |
0.3197 USD |
50,174,220.1178 XLM |
0.3183 USD |
0.3109 USD |
0.3249 USD |
0.3197 USD |
| 2025-10-28 |
0.3194 USD |
68,160,590.4449 XLM |
0.3227 USD |
0.3140 USD |
0.3379 USD |
0.3194 USD |
| 2025-10-27 |
0.3236 USD |
37,340,489.8174 XLM |
0.3304 USD |
0.3218 USD |
0.3347 USD |
0.3236 USD |
| 2025-10-26 |
0.3322 USD |
28,327,073.6236 XLM |
0.3250 USD |
0.3225 USD |
0.3330 USD |
0.3322 USD |
| 2025-10-25 |
0.3261 USD |
16,850,213.7831 XLM |
0.3194 USD |
0.3177 USD |
0.3303 USD |
0.3261 USD |
| 2025-10-24 |
0.3199 USD |
39,806,780.7254 XLM |
0.3115 USD |
0.3103 USD |
0.3247 USD |
0.3199 USD |
| 2025-10-23 |
0.3129 USD |
23,212,619.1003 XLM |
0.3081 USD |
0.3080 USD |
0.3170 USD |
0.3129 USD |
| 2025-10-22 |
0.3101 USD |
36,076,883.3740 XLM |
0.3137 USD |
0.3072 USD |
0.3154 USD |
0.3101 USD |
| 2025-10-21 |
0.3245 USD |
39,734,400.4472 XLM |
0.3244 USD |
0.3138 USD |
0.3330 USD |
0.3245 USD |
| 2025-10-20 |
0.3263 USD |
29,654,581.1836 XLM |
0.3179 USD |
0.3131 USD |
0.3331 USD |
0.3263 USD |
| 2025-10-19 |
0.3190 USD |
27,124,944.2949 XLM |
0.3145 USD |
0.3073 USD |
0.3237 USD |
0.3190 USD |
| 2025-10-18 |
0.3158 USD |
22,902,505.2627 XLM |
0.3087 USD |
0.3082 USD |
0.3201 USD |
0.3158 USD |
| 2025-10-17 |
0.3089 USD |
86,645,476.3708 XLM |
0.3122 USD |
0.2894 USD |
0.3178 USD |
0.3089 USD |
| 2025-10-16 |
0.3122 USD |
93,492,774.4672 XLM |
0.3248 USD |
0.3075 USD |
0.3328 USD |
0.3122 USD |
| 2025-10-15 |
0.3230 USD |
55,161,566.3739 XLM |
0.3374 USD |
0.3198 USD |
0.3426 USD |
0.3230 USD |
| 2025-10-14 |
0.3378 USD |
76,465,734.4708 XLM |
0.3515 USD |
0.3188 USD |
0.3533 USD |
0.3378 USD |
| 2025-10-13 |
0.3530 USD |
72,884,052.0922 XLM |
0.3418 USD |
0.3365 USD |
0.3550 USD |
0.3530 USD |
| 2025-10-12 |
0.3412 USD |
65,011,207.2795 XLM |
0.3234 USD |
0.3138 USD |
0.3505 USD |
0.3412 USD |
| 2025-10-11 |
0.3239 USD |
72,392,426.0367 XLM |
0.3233 USD |
0.3091 USD |
0.3405 USD |
0.3239 USD |
| 2025-10-10 |
0.3011 USD |
69,971,963.6933 XLM |
0.3795 USD |
0.2800 USD |
0.3862 USD |
0.3011 USD |
| 2025-10-09 |
0.3784 USD |
28,297,971.0864 XLM |
0.3885 USD |
0.3711 USD |
0.3888 USD |
0.3784 USD |
| 2025-10-08 |
0.3889 USD |
28,832,821.0054 XLM |
0.3839 USD |
0.3780 USD |
0.3925 USD |
0.3889 USD |
| 2025-10-07 |
0.3880 USD |
43,278,168.0868 XLM |
0.4087 USD |
0.3844 USD |
0.4104 USD |
0.3880 USD |
| 2025-10-06 |
0.4104 USD |
47,473,727.3123 XLM |
0.3964 USD |
0.3936 USD |
0.4125 USD |
0.4104 USD |
| 2025-10-05 |
0.3975 USD |
39,037,435.0651 XLM |
0.3940 USD |
0.3919 USD |
0.4091 USD |
0.3975 USD |
| 2025-10-04 |
0.3937 USD |
26,817,388.7126 XLM |
0.4065 USD |
0.3882 USD |
0.4081 USD |
0.3937 USD |
| 2025-10-03 |
0.4082 USD |
69,197,443.0487 XLM |
0.4089 USD |
0.3992 USD |
0.4138 USD |
0.4082 USD |
| 2025-10-02 |
0.4068 USD |
63,343,854.0345 XLM |
0.3985 USD |
0.3948 USD |
0.4141 USD |
0.4068 USD |
| 2025-10-01 |
0.3945 USD |
42,567,280.2483 XLM |
0.3642 USD |
0.3616 USD |
0.3976 USD |
0.3945 USD |
| 2025-09-30 |
0.3686 USD |
27,957,953.0102 XLM |
0.3719 USD |
0.3578 USD |
0.3743 USD |
0.3686 USD |
| 2025-09-29 |
0.3723 USD |
31,958,274.5626 XLM |
0.3678 USD |
0.3633 USD |
0.3771 USD |
0.3723 USD |
| 2025-09-28 |
0.3683 USD |
18,245,571.9774 XLM |
0.3610 USD |
0.3520 USD |
0.3689 USD |
0.3683 USD |
| 2025-09-27 |
0.3607 USD |
16,706,780.2234 XLM |
0.3621 USD |
0.3563 USD |
0.3633 USD |
0.3607 USD |
| 2025-09-26 |
0.3612 USD |
31,526,693.7162 XLM |
0.3506 USD |
0.3460 USD |
0.3618 USD |
0.3612 USD |
| 2025-09-25 |
0.3529 USD |
50,694,260.2976 XLM |
0.3748 USD |
0.3468 USD |
0.3770 USD |
0.3529 USD |
| 2025-09-24 |
0.3792 USD |
32,060,586.0610 XLM |
0.3646 USD |
0.3573 USD |
0.3814 USD |
0.3792 USD |
| 2025-09-23 |
0.3642 USD |
42,008,244.4483 XLM |
0.3686 USD |
0.3614 USD |
0.3749 USD |
0.3642 USD |
| 2025-09-22 |
0.3685 USD |
52,767,829.2158 XLM |
0.3799 USD |
0.3450 USD |
0.3807 USD |
0.3685 USD |
| 2025-09-21 |
0.3804 USD |
18,129,036.8757 XLM |
0.3864 USD |
0.3798 USD |
0.3908 USD |
0.3804 USD |
| 2025-09-20 |
0.3884 USD |
21,834,735.4335 XLM |
0.3883 USD |
0.3850 USD |
0.3940 USD |
0.3884 USD |
| 2025-09-19 |
0.3887 USD |
40,794,936.9870 XLM |
0.3963 USD |
0.3856 USD |
0.3999 USD |
0.3887 USD |
| 2025-09-18 |
0.3967 USD |
51,197,112.9348 XLM |
0.3956 USD |
0.3923 USD |
0.4049 USD |
0.3967 USD |
| 2025-09-17 |
0.3955 USD |
60,840,115.3192 XLM |
0.3843 USD |
0.3800 USD |
0.3985 USD |
0.3955 USD |
| 2025-09-16 |
0.3847 USD |
40,864,057.1175 XLM |
0.3806 USD |
0.3747 USD |
0.3917 USD |
0.3847 USD |