Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-01 |
0.1838 USD |
226,574,067.0000 XLM |
0.2030 USD |
0.1725 USD |
0.2045 USD |
0.1838 USD |
| 2020-11-30 |
0.2030 USD |
253,518,346.0000 XLM |
0.1943 USD |
0.1892 USD |
0.2070 USD |
0.2030 USD |
| 2020-11-29 |
0.1943 USD |
202,058,584.0000 XLM |
0.2000 USD |
0.1880 USD |
0.2034 USD |
0.1943 USD |
| 2020-11-28 |
0.2001 USD |
500,260,974.0000 XLM |
0.2068 USD |
0.1956 USD |
0.2209 USD |
0.2001 USD |
| 2020-11-27 |
0.2068 USD |
624,277,996.0000 XLM |
0.1686 USD |
0.1628 USD |
0.2075 USD |
0.2068 USD |
| 2020-11-26 |
0.1687 USD |
810,663,081.0000 XLM |
0.1930 USD |
0.1450 USD |
0.2050 USD |
0.1687 USD |
| 2020-11-25 |
0.1931 USD |
1,043,895,672.0000 XLM |
0.1963 USD |
0.1810 USD |
0.2337 USD |
0.1931 USD |
| 2020-11-24 |
0.1966 USD |
1,475,835,084.0000 XLM |
0.1325 USD |
0.1307 USD |
0.1990 USD |
0.1966 USD |
| 2020-11-23 |
0.1323 USD |
349,352,977.0000 XLM |
0.1045 USD |
0.1015 USD |
0.1350 USD |
0.1323 USD |
| 2020-11-22 |
0.1045 USD |
288,541,344.0000 XLM |
0.1092 USD |
0.0960 USD |
0.1150 USD |
0.1045 USD |
| 2020-11-21 |
0.1093 USD |
333,043,094.0000 XLM |
0.0886 USD |
0.0885 USD |
0.1100 USD |
0.1093 USD |
| 2020-11-20 |
0.0886 USD |
73,024,287.0000 XLM |
0.0841 USD |
0.0838 USD |
0.0887 USD |
0.0886 USD |
| 2020-11-19 |
0.0840 USD |
61,320,247.0000 XLM |
0.0838 USD |
0.0815 USD |
0.0865 USD |
0.0840 USD |
| 2020-11-18 |
0.0837 USD |
74,664,505.0000 XLM |
0.0866 USD |
0.0818 USD |
0.0870 USD |
0.0837 USD |
| 2020-11-17 |
0.0865 USD |
88,962,125.0000 XLM |
0.0826 USD |
0.0824 USD |
0.0887 USD |
0.0865 USD |
| 2020-11-16 |
0.0814 USD |
35,771,538.0000 XLM |
0.0802 USD |
0.0793 USD |
0.0830 USD |
0.0826 USD |
| 2020-11-15 |
0.0806 USD |
32,335,986.0000 XLM |
0.0812 USD |
0.0789 USD |
0.0822 USD |
0.0801 USD |
| 2020-11-14 |
0.0818 USD |
40,450,312.0000 XLM |
0.0825 USD |
0.0806 USD |
0.0845 USD |
0.0811 USD |
| 2020-11-13 |
0.0816 USD |
43,211,423.0000 XLM |
0.0807 USD |
0.0800 USD |
0.0827 USD |
0.0825 USD |
| 2020-11-12 |
0.0805 USD |
28,360,260.0000 XLM |
0.0805 USD |
0.0790 USD |
0.0811 USD |
0.0806 USD |
| 2020-11-11 |
0.0801 USD |
35,997,525.0000 XLM |
0.0797 USD |
0.0796 USD |
0.0823 USD |
0.0805 USD |
| 2020-11-10 |
0.0798 USD |
49,418,000.0000 XLM |
0.0799 USD |
0.0792 USD |
0.0825 USD |
0.0797 USD |
| 2020-11-09 |
0.0806 USD |
57,979,839.0000 XLM |
0.0815 USD |
0.0780 USD |
0.0822 USD |
0.0798 USD |
| 2020-11-08 |
0.0805 USD |
40,604,161.0000 XLM |
0.0795 USD |
0.0788 USD |
0.0829 USD |
0.0815 USD |
| 2020-11-07 |
0.0818 USD |
108,897,627.0000 XLM |
0.0840 USD |
0.0780 USD |
0.0866 USD |
0.0795 USD |
| 2020-11-06 |
0.0823 USD |
78,421,205.0000 XLM |
0.0805 USD |
0.0803 USD |
0.0856 USD |
0.0840 USD |
| 2020-11-05 |
0.0776 USD |
67,621,200.0000 XLM |
0.0747 USD |
0.0734 USD |
0.0826 USD |
0.0804 USD |
| 2020-11-04 |
0.0751 USD |
28,340,503.0000 XLM |
0.0755 USD |
0.0726 USD |
0.0757 USD |
0.0747 USD |
| 2020-11-03 |
0.0755 USD |
40,792,946.0000 XLM |
0.0756 USD |
0.0731 USD |
0.0763 USD |
0.0755 USD |
| 2020-11-02 |
0.0772 USD |
34,915,410.0000 XLM |
0.0787 USD |
0.0754 USD |
0.0795 USD |
0.0757 USD |
| 2020-11-01 |
0.0782 USD |
18,729,392.0000 XLM |
0.0778 USD |
0.0765 USD |
0.0787 USD |
0.0787 USD |
| 2020-10-31 |
0.0773 USD |
29,741,648.0000 XLM |
0.0768 USD |
0.0766 USD |
0.0798 USD |
0.0778 USD |
| 2020-10-30 |
0.0772 USD |
34,533,972.0000 XLM |
0.0776 USD |
0.0745 USD |
0.0787 USD |
0.0768 USD |
| 2020-10-29 |
0.0780 USD |
38,409,422.0000 XLM |
0.0784 USD |
0.0754 USD |
0.0790 USD |
0.0776 USD |
| 2020-10-28 |
0.0801 USD |
41,638,884.0000 XLM |
0.0817 USD |
0.0774 USD |
0.0823 USD |
0.0784 USD |
| 2020-10-27 |
0.0815 USD |
37,076,460.0000 XLM |
0.0812 USD |
0.0810 USD |
0.0832 USD |
0.0818 USD |
| 2020-10-26 |
0.0822 USD |
36,737,983.0000 XLM |
0.0832 USD |
0.0799 USD |
0.0846 USD |
0.0811 USD |
| 2020-10-25 |
0.0844 USD |
24,604,253.0000 XLM |
0.0856 USD |
0.0821 USD |
0.0859 USD |
0.0832 USD |
| 2020-10-24 |
0.0847 USD |
23,602,002.0000 XLM |
0.0838 USD |
0.0834 USD |
0.0863 USD |
0.0856 USD |
| 2020-10-23 |
0.0847 USD |
31,411,857.0000 XLM |
0.0856 USD |
0.0827 USD |
0.0865 USD |
0.0838 USD |
| 2020-10-22 |
0.0847 USD |
56,562,665.0000 XLM |
0.0838 USD |
0.0837 USD |
0.0879 USD |
0.0856 USD |
| 2020-10-21 |
0.0824 USD |
65,043,911.0000 XLM |
0.0809 USD |
0.0805 USD |
0.0867 USD |
0.0839 USD |
| 2020-10-20 |
0.0831 USD |
56,075,478.0000 XLM |
0.0852 USD |
0.0805 USD |
0.0869 USD |
0.0809 USD |
| 2020-10-19 |
0.0823 USD |
98,635,785.0000 XLM |
0.0795 USD |
0.0794 USD |
0.0875 USD |
0.0852 USD |
| 2020-10-18 |
0.0805 USD |
42,070,858.0000 XLM |
0.0815 USD |
0.0792 USD |
0.0822 USD |
0.0795 USD |
| 2020-10-17 |
0.0804 USD |
115,805,055.0000 XLM |
0.0793 USD |
0.0776 USD |
0.0843 USD |
0.0816 USD |
| 2020-10-16 |
0.0767 USD |
57,470,731.0000 XLM |
0.0741 USD |
0.0721 USD |
0.0793 USD |
0.0793 USD |
| 2020-10-15 |
0.0740 USD |
22,915,371.0000 XLM |
0.0741 USD |
0.0718 USD |
0.0745 USD |
0.0740 USD |
| 2020-10-14 |
0.0753 USD |
19,207,009.0000 XLM |
0.0765 USD |
0.0735 USD |
0.0768 USD |
0.0741 USD |
| 2020-10-13 |
0.0770 USD |
18,320,486.0000 XLM |
0.0776 USD |
0.0754 USD |
0.0776 USD |
0.0765 USD |