Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
0.3798 USD |
39,135,259.9806 XLM |
0.3897 USD |
0.3742 USD |
0.3948 USD |
0.3798 USD |
| 2025-09-14 |
0.3898 USD |
37,641,781.5121 XLM |
0.4051 USD |
0.3841 USD |
0.4058 USD |
0.3898 USD |
| 2025-09-13 |
0.4059 USD |
50,425,723.9717 XLM |
0.4053 USD |
0.4002 USD |
0.4144 USD |
0.4059 USD |
| 2025-09-12 |
0.4034 USD |
48,306,032.2735 XLM |
0.3961 USD |
0.3902 USD |
0.4056 USD |
0.4034 USD |
| 2025-09-11 |
0.3909 USD |
43,838,079.3938 XLM |
0.3835 USD |
0.3832 USD |
0.3956 USD |
0.3909 USD |
| 2025-09-10 |
0.3820 USD |
38,057,600.2263 XLM |
0.3722 USD |
0.3701 USD |
0.3861 USD |
0.3820 USD |
| 2025-09-09 |
0.3725 USD |
49,486,064.2781 XLM |
0.3776 USD |
0.3706 USD |
0.3868 USD |
0.3725 USD |
| 2025-09-08 |
0.3776 USD |
72,576,766.7495 XLM |
0.3616 USD |
0.3583 USD |
0.3847 USD |
0.3776 USD |
| 2025-09-07 |
0.3584 USD |
32,162,889.3880 XLM |
0.3559 USD |
0.3555 USD |
0.3658 USD |
0.3584 USD |
| 2025-09-06 |
0.3559 USD |
18,489,387.8473 XLM |
0.3596 USD |
0.3530 USD |
0.3614 USD |
0.3559 USD |
| 2025-09-05 |
0.3592 USD |
47,126,114.0654 XLM |
0.3520 USD |
0.3507 USD |
0.3679 USD |
0.3592 USD |
| 2025-09-04 |
0.3513 USD |
34,744,767.0447 XLM |
0.3622 USD |
0.3507 USD |
0.3636 USD |
0.3513 USD |
| 2025-09-03 |
0.3641 USD |
39,726,088.2199 XLM |
0.3681 USD |
0.3605 USD |
0.3689 USD |
0.3641 USD |
| 2025-09-02 |
0.3680 USD |
57,199,505.7762 XLM |
0.3574 USD |
0.3540 USD |
0.3680 USD |
0.3680 USD |
| 2025-09-01 |
0.3551 USD |
72,270,225.8958 XLM |
0.3528 USD |
0.3443 USD |
0.3639 USD |
0.3551 USD |
| 2025-08-31 |
0.3561 USD |
30,500,243.5140 XLM |
0.3600 USD |
0.3553 USD |
0.3648 USD |
0.3561 USD |
| 2025-08-30 |
0.3578 USD |
28,150,600.0266 XLM |
0.3615 USD |
0.3518 USD |
0.3626 USD |
0.3578 USD |
| 2025-08-29 |
0.3604 USD |
70,986,681.1605 XLM |
0.3822 USD |
0.3546 USD |
0.3825 USD |
0.3604 USD |
| 2025-08-28 |
0.3817 USD |
40,946,856.1679 XLM |
0.3791 USD |
0.3743 USD |
0.3874 USD |
0.3817 USD |
| 2025-08-27 |
0.3800 USD |
59,444,589.2950 XLM |
0.3949 USD |
0.3789 USD |
0.3949 USD |
0.3800 USD |
| 2025-08-26 |
0.3961 USD |
53,303,700.9030 XLM |
0.3843 USD |
0.3820 USD |
0.3997 USD |
0.3961 USD |
| 2025-08-25 |
0.3854 USD |
56,860,171.7586 XLM |
0.4079 USD |
0.3827 USD |
0.4108 USD |
0.3854 USD |
| 2025-08-24 |
0.4076 USD |
58,539,049.7518 XLM |
0.4165 USD |
0.4022 USD |
0.4240 USD |
0.4076 USD |
| 2025-08-23 |
0.4169 USD |
39,341,073.9086 XLM |
0.4245 USD |
0.4095 USD |
0.4249 USD |
0.4169 USD |
| 2025-08-22 |
0.4253 USD |
90,373,183.5565 XLM |
0.3911 USD |
0.3807 USD |
0.4289 USD |
0.4253 USD |
| 2025-08-21 |
0.3936 USD |
38,448,779.2497 XLM |
0.4046 USD |
0.3906 USD |
0.4075 USD |
0.3936 USD |
| 2025-08-20 |
0.4069 USD |
59,507,120.8519 XLM |
0.3908 USD |
0.3874 USD |
0.4087 USD |
0.4069 USD |
| 2025-08-19 |
0.3963 USD |
58,283,589.1981 XLM |
0.4147 USD |
0.3921 USD |
0.4185 USD |
0.3963 USD |
| 2025-08-18 |
0.4154 USD |
63,238,968.3762 XLM |
0.4247 USD |
0.4035 USD |
0.4253 USD |
0.4154 USD |
| 2025-08-17 |
0.4258 USD |
30,590,229.9653 XLM |
0.4268 USD |
0.4236 USD |
0.4342 USD |
0.4258 USD |
| 2025-08-16 |
0.4278 USD |
30,098,584.5146 XLM |
0.4306 USD |
0.4226 USD |
0.4332 USD |
0.4278 USD |
| 2025-08-15 |
0.4285 USD |
63,050,815.0621 XLM |
0.4237 USD |
0.4117 USD |
0.4335 USD |
0.4285 USD |
| 2025-08-14 |
0.4243 USD |
104,497,149.4908 XLM |
0.4521 USD |
0.4105 USD |
0.4713 USD |
0.4243 USD |
| 2025-08-13 |
0.4503 USD |
60,451,646.9331 XLM |
0.4492 USD |
0.4403 USD |
0.4596 USD |
0.4503 USD |
| 2025-08-12 |
0.4479 USD |
82,798,596.3201 XLM |
0.4304 USD |
0.4297 USD |
0.4559 USD |
0.4479 USD |
| 2025-08-11 |
0.4304 USD |
89,324,420.1492 XLM |
0.4446 USD |
0.4287 USD |
0.4611 USD |
0.4304 USD |
| 2025-08-10 |
0.4420 USD |
64,572,534.1873 XLM |
0.4470 USD |
0.4332 USD |
0.4567 USD |
0.4420 USD |
| 2025-08-09 |
0.4511 USD |
41,921,950.9626 XLM |
0.4501 USD |
0.4465 USD |
0.4570 USD |
0.4511 USD |