Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-16 |
0.0489 USD |
27,899,831.0000 XLM |
0.0509 USD |
0.0467 USD |
0.0511 USD |
0.0469 USD |
| 2019-12-15 |
0.0510 USD |
9,237,193.0000 XLM |
0.0510 USD |
0.0503 USD |
0.0515 USD |
0.0510 USD |
| 2019-12-14 |
0.0519 USD |
15,222,869.0000 XLM |
0.0528 USD |
0.0500 USD |
0.0528 USD |
0.0510 USD |
| 2019-12-13 |
0.0524 USD |
12,630,766.0000 XLM |
0.0520 USD |
0.0518 USD |
0.0531 USD |
0.0528 USD |
| 2019-12-12 |
0.0525 USD |
16,567,070.0000 XLM |
0.0531 USD |
0.0513 USD |
0.0532 USD |
0.0520 USD |
| 2019-12-11 |
0.0531 USD |
12,764,130.0000 XLM |
0.0532 USD |
0.0526 USD |
0.0537 USD |
0.0530 USD |
| 2019-12-10 |
0.0538 USD |
21,104,387.0000 XLM |
0.0546 USD |
0.0522 USD |
0.0546 USD |
0.0531 USD |
| 2019-12-09 |
0.0552 USD |
12,519,661.0000 XLM |
0.0558 USD |
0.0542 USD |
0.0561 USD |
0.0546 USD |
| 2019-12-08 |
0.0556 USD |
12,096,862.0000 XLM |
0.0554 USD |
0.0548 USD |
0.0560 USD |
0.0559 USD |
| 2019-12-07 |
0.0554 USD |
11,745,958.0000 XLM |
0.0555 USD |
0.0554 USD |
0.0563 USD |
0.0554 USD |
| 2019-12-06 |
0.0554 USD |
11,810,866.0000 XLM |
0.0553 USD |
0.0547 USD |
0.0559 USD |
0.0556 USD |
| 2019-12-05 |
0.0551 USD |
10,638,748.0000 XLM |
0.0547 USD |
0.0540 USD |
0.0557 USD |
0.0554 USD |
| 2019-12-04 |
0.0552 USD |
19,589,798.0000 XLM |
0.0557 USD |
0.0535 USD |
0.0582 USD |
0.0547 USD |
| 2019-12-03 |
0.0558 USD |
13,075,998.0000 XLM |
0.0559 USD |
0.0551 USD |
0.0565 USD |
0.0557 USD |
| 2019-12-02 |
0.0566 USD |
13,456,787.0000 XLM |
0.0574 USD |
0.0551 USD |
0.0575 USD |
0.0559 USD |
| 2019-12-01 |
0.0573 USD |
13,360,240.0000 XLM |
0.0573 USD |
0.0552 USD |
0.0577 USD |
0.0573 USD |
| 2019-11-30 |
0.0581 USD |
11,996,772.0000 XLM |
0.0590 USD |
0.0568 USD |
0.0593 USD |
0.0573 USD |
| 2019-11-29 |
0.0586 USD |
10,618,653.0000 XLM |
0.0581 USD |
0.0578 USD |
0.0600 USD |
0.0591 USD |
| 2019-11-28 |
0.0584 USD |
12,962,087.0000 XLM |
0.0588 USD |
0.0575 USD |
0.0592 USD |
0.0581 USD |
| 2019-11-27 |
0.0582 USD |
19,786,978.0000 XLM |
0.0576 USD |
0.0551 USD |
0.0596 USD |
0.0589 USD |
| 2019-11-26 |
0.0575 USD |
15,946,752.0000 XLM |
0.0575 USD |
0.0564 USD |
0.0582 USD |
0.0576 USD |
| 2019-11-25 |
0.0566 USD |
44,077,194.0000 XLM |
0.0558 USD |
0.0531 USD |
0.0596 USD |
0.0575 USD |
| 2019-11-24 |
0.0586 USD |
27,473,853.0000 XLM |
0.0616 USD |
0.0552 USD |
0.0620 USD |
0.0556 USD |
| 2019-11-23 |
0.0605 USD |
32,669,483.0000 XLM |
0.0595 USD |
0.0579 USD |
0.0623 USD |
0.0615 USD |
| 2019-11-22 |
0.0601 USD |
62,273,893.0000 XLM |
0.0607 USD |
0.0529 USD |
0.0614 USD |
0.0595 USD |
| 2019-11-21 |
0.0623 USD |
43,615,531.0000 XLM |
0.0640 USD |
0.0570 USD |
0.0640 USD |
0.0607 USD |
| 2019-11-20 |
0.0648 USD |
19,989,294.0000 XLM |
0.0657 USD |
0.0636 USD |
0.0662 USD |
0.0639 USD |
| 2019-11-19 |
0.0663 USD |
32,321,662.0000 XLM |
0.0670 USD |
0.0635 USD |
0.0670 USD |
0.0657 USD |
| 2019-11-18 |
0.0693 USD |
35,823,409.0000 XLM |
0.0716 USD |
0.0644 USD |
0.0717 USD |
0.0670 USD |
| 2019-11-17 |
0.0715 USD |
13,027,541.0000 XLM |
0.0713 USD |
0.0712 USD |
0.0730 USD |
0.0716 USD |
| 2019-11-16 |
0.0717 USD |
15,476,480.0000 XLM |
0.0720 USD |
0.0710 USD |
0.0722 USD |
0.0714 USD |
| 2019-11-15 |
0.0729 USD |
28,691,587.0000 XLM |
0.0741 USD |
0.0700 USD |
0.0754 USD |
0.0718 USD |
| 2019-11-14 |
0.0750 USD |
28,614,351.0000 XLM |
0.0759 USD |
0.0721 USD |
0.0763 USD |
0.0742 USD |
| 2019-11-13 |
0.0763 USD |
69,720,277.0000 XLM |
0.0768 USD |
0.0750 USD |
0.0776 USD |
0.0759 USD |
| 2019-11-12 |
0.0784 USD |
76,278,466.0000 XLM |
0.0800 USD |
0.0740 USD |
0.0827 USD |
0.0768 USD |
| 2019-11-11 |
0.0794 USD |
45,666,105.0000 XLM |
0.0790 USD |
0.0759 USD |
0.0812 USD |
0.0798 USD |
| 2019-11-10 |
0.0761 USD |
56,022,445.0000 XLM |
0.0733 USD |
0.0730 USD |
0.0815 USD |
0.0790 USD |
| 2019-11-09 |
0.0721 USD |
19,286,981.0000 XLM |
0.0711 USD |
0.0705 USD |
0.0734 USD |
0.0731 USD |
| 2019-11-08 |
0.0726 USD |
38,969,686.0000 XLM |
0.0743 USD |
0.0680 USD |
0.0770 USD |
0.0710 USD |
| 2019-11-07 |
0.0756 USD |
44,502,206.0000 XLM |
0.0770 USD |
0.0726 USD |
0.0770 USD |
0.0743 USD |
| 2019-11-06 |
0.0798 USD |
63,277,578.0000 XLM |
0.0826 USD |
0.0766 USD |
0.0830 USD |
0.0770 USD |
| 2019-11-05 |
0.0811 USD |
186,154,765.0000 XLM |
0.0795 USD |
0.0779 USD |
0.0900 USD |
0.0826 USD |
| 2019-11-04 |
0.0741 USD |
39,495,017.0000 XLM |
0.0687 USD |
0.0675 USD |
0.0805 USD |
0.0795 USD |
| 2019-11-03 |
0.0701 USD |
22,219,118.0000 XLM |
0.0715 USD |
0.0681 USD |
0.0724 USD |
0.0687 USD |
| 2019-11-02 |
0.0704 USD |
22,013,110.0000 XLM |
0.0692 USD |
0.0691 USD |
0.0719 USD |
0.0715 USD |
| 2019-11-01 |
0.0672 USD |
79,936,892.0000 XLM |
0.0652 USD |
0.0644 USD |
0.0725 USD |
0.0692 USD |
| 2019-10-31 |
0.0645 USD |
18,137,584.0000 XLM |
0.0640 USD |
0.0623 USD |
0.0652 USD |
0.0651 USD |
| 2019-10-30 |
0.0654 USD |
22,060,866.0000 XLM |
0.0668 USD |
0.0627 USD |
0.0675 USD |
0.0640 USD |
| 2019-10-29 |
0.0658 USD |
24,324,100.0000 XLM |
0.0647 USD |
0.0647 USD |
0.0699 USD |
0.0668 USD |
| 2019-10-28 |
0.0650 USD |
29,050,450.0000 XLM |
0.0653 USD |
0.0646 USD |
0.0692 USD |
0.0648 USD |