Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.2505 USD |
34,383,288.4410 XLM |
0.2595 USD |
0.2489 USD |
0.2630 USD |
0.2505 USD |
| 2025-11-15 |
0.2594 USD |
22,329,736.6394 XLM |
0.2593 USD |
0.2574 USD |
0.2673 USD |
0.2594 USD |
| 2025-11-14 |
0.2660 USD |
45,363,993.5937 XLM |
0.2684 USD |
0.2574 USD |
0.2708 USD |
0.2660 USD |
| 2025-11-13 |
0.2636 USD |
68,030,765.1478 XLM |
0.2777 USD |
0.2625 USD |
0.2997 USD |
0.2636 USD |
| 2025-11-12 |
0.2753 USD |
32,670,289.6155 XLM |
0.2818 USD |
0.2744 USD |
0.2950 USD |
0.2753 USD |
| 2025-11-11 |
0.2817 USD |
48,972,280.0689 XLM |
0.3004 USD |
0.2798 USD |
0.3050 USD |
0.2817 USD |
| 2025-11-10 |
0.2975 USD |
71,043,262.3738 XLM |
0.2858 USD |
0.2838 USD |
0.3114 USD |
0.2975 USD |
| 2025-11-09 |
0.2839 USD |
31,333,925.0488 XLM |
0.2833 USD |
0.2726 USD |
0.2848 USD |
0.2839 USD |
| 2025-11-08 |
0.2831 USD |
30,450,478.3674 XLM |
0.2914 USD |
0.2783 USD |
0.2956 USD |
0.2831 USD |
| 2025-11-07 |
0.2886 USD |
57,916,374.0280 XLM |
0.2695 USD |
0.2654 USD |
0.2905 USD |
0.2886 USD |
| 2025-11-06 |
0.2698 USD |
39,540,157.1175 XLM |
0.2800 USD |
0.2634 USD |
0.2818 USD |
0.2698 USD |
| 2025-11-05 |
0.2808 USD |
48,913,044.5571 XLM |
0.2694 USD |
0.2578 USD |
0.2821 USD |
0.2808 USD |
| 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 |