Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.2473 USD |
32,023,017.5894 XLM |
0.2400 USD |
0.2397 USD |
0.2494 USD |
0.2473 USD |
| 2025-04-18 |
0.2401 USD |
34,335,619.3001 XLM |
0.2394 USD |
0.2380 USD |
0.2447 USD |
0.2401 USD |
| 2025-04-17 |
0.2405 USD |
50,722,932.9205 XLM |
0.2358 USD |
0.2343 USD |
0.2422 USD |
0.2405 USD |
| 2025-04-16 |
0.2376 USD |
52,445,787.9390 XLM |
0.2354 USD |
0.2306 USD |
0.2397 USD |
0.2376 USD |
| 2025-04-15 |
0.2394 USD |
44,071,851.6121 XLM |
0.2399 USD |
0.2362 USD |
0.2451 USD |
0.2394 USD |
| 2025-04-14 |
0.2415 USD |
58,415,551.5169 XLM |
0.2379 USD |
0.2370 USD |
0.2474 USD |
0.2415 USD |
| 2025-04-13 |
0.2358 USD |
71,567,219.2385 XLM |
0.2462 USD |
0.2349 USD |
0.2526 USD |
0.2358 USD |
| 2025-04-12 |
0.2434 USD |
34,772,727.1093 XLM |
0.2339 USD |
0.2329 USD |
0.2486 USD |
0.2434 USD |
| 2025-04-11 |
0.2359 USD |
58,248,410.8677 XLM |
0.2300 USD |
0.2292 USD |
0.2377 USD |
0.2359 USD |
| 2025-04-10 |
0.2303 USD |
59,914,479.7334 XLM |
0.2421 USD |
0.2243 USD |
0.2424 USD |
0.2303 USD |
| 2025-04-09 |
0.2420 USD |
128,437,169.9049 XLM |
0.2210 USD |
0.2132 USD |
0.2460 USD |
0.2420 USD |
| 2025-04-08 |
0.2217 USD |
76,416,048.1414 XLM |
0.2321 USD |
0.2196 USD |
0.2414 USD |
0.2217 USD |
| 2025-04-07 |
0.2319 USD |
149,081,698.6520 XLM |
0.2262 USD |
0.2000 USD |
0.2448 USD |
0.2319 USD |
| 2025-04-06 |
0.2368 USD |
62,285,556.8514 XLM |
0.2525 USD |
0.2336 USD |
0.2541 USD |
0.2368 USD |
| 2025-04-05 |
0.2502 USD |
32,725,264.7035 XLM |
0.2595 USD |
0.2484 USD |
0.2614 USD |
0.2502 USD |
| 2025-04-04 |
0.2602 USD |
57,480,499.4860 XLM |
0.2610 USD |
0.2533 USD |
0.2649 USD |
0.2602 USD |
| 2025-04-03 |
0.2608 USD |
57,771,537.9361 XLM |
0.2581 USD |
0.2500 USD |
0.2670 USD |
0.2608 USD |
| 2025-04-02 |
0.2665 USD |
77,782,246.0857 XLM |
0.2721 USD |
0.2638 USD |
0.2782 USD |
0.2665 USD |
| 2025-04-01 |
0.2731 USD |
51,537,748.2117 XLM |
0.2639 USD |
0.2619 USD |
0.2792 USD |
0.2731 USD |
| 2025-03-31 |
0.2661 USD |
59,330,226.7881 XLM |
0.2668 USD |
0.2584 USD |
0.2698 USD |
0.2661 USD |
| 2025-03-30 |
0.2674 USD |
32,760,915.0138 XLM |
0.2671 USD |
0.2632 USD |
0.2725 USD |
0.2674 USD |
| 2025-03-29 |
0.2659 USD |
38,523,172.3622 XLM |
0.2745 USD |
0.2617 USD |
0.2768 USD |
0.2659 USD |
| 2025-03-28 |
0.2724 USD |
53,166,228.7696 XLM |
0.2863 USD |
0.2696 USD |
0.2891 USD |
0.2724 USD |
| 2025-03-27 |
0.2833 USD |
40,880,286.1155 XLM |
0.2855 USD |
0.2820 USD |
0.2948 USD |
0.2833 USD |
| 2025-03-26 |
0.2884 USD |
54,926,247.2715 XLM |
0.2938 USD |
0.2840 USD |
0.3023 USD |
0.2884 USD |
| 2025-03-25 |
0.2916 USD |
40,669,752.8902 XLM |
0.2907 USD |
0.2861 USD |
0.2961 USD |
0.2916 USD |
| 2025-03-24 |
0.2885 USD |
55,430,204.9550 XLM |
0.2830 USD |
0.2782 USD |
0.2950 USD |
0.2885 USD |
| 2025-03-23 |
0.2825 USD |
29,234,701.1113 XLM |
0.2739 USD |
0.2731 USD |
0.2840 USD |
0.2825 USD |
| 2025-03-22 |
0.2749 USD |
28,202,917.5317 XLM |
0.2769 USD |
0.2739 USD |
0.2799 USD |
0.2749 USD |
| 2025-03-21 |
0.2785 USD |
43,657,010.4275 XLM |
0.2809 USD |
0.2740 USD |
0.2877 USD |
0.2785 USD |
| 2025-03-20 |
0.2799 USD |
61,269,237.2443 XLM |
0.2907 USD |
0.2778 USD |
0.2927 USD |
0.2799 USD |
| 2025-03-19 |
0.2893 USD |
140,522,726.7584 XLM |
0.2734 USD |
0.2732 USD |
0.2977 USD |
0.2893 USD |
| 2025-03-18 |
0.2732 USD |
47,408,276.5283 XLM |
0.2730 USD |
0.2624 USD |
0.2737 USD |
0.2732 USD |
| 2025-03-17 |
0.2743 USD |
66,930,074.2409 XLM |
0.2626 USD |
0.2623 USD |
0.2775 USD |
0.2743 USD |
| 2025-03-16 |
0.2674 USD |
45,671,195.0852 XLM |
0.2747 USD |
0.2608 USD |
0.2762 USD |
0.2674 USD |
| 2025-03-15 |
0.2760 USD |
53,879,215.0414 XLM |
0.2763 USD |
0.2715 USD |
0.2842 USD |
0.2760 USD |
| 2025-03-14 |
0.2764 USD |
78,164,590.5941 XLM |
0.2739 USD |
0.2713 USD |
0.2835 USD |
0.2764 USD |
| 2025-03-13 |
0.2716 USD |
151,217,316.1349 XLM |
0.2593 USD |
0.2585 USD |
0.2949 USD |
0.2716 USD |
| 2025-03-12 |
0.2562 USD |
69,851,135.7999 XLM |
0.2554 USD |
0.2466 USD |
0.2635 USD |
0.2562 USD |
| 2025-03-11 |
0.2581 USD |
88,072,631.2687 XLM |
0.2418 USD |
0.2268 USD |
0.2614 USD |
0.2581 USD |
| 2025-03-10 |
0.2445 USD |
114,136,509.9553 XLM |
0.2631 USD |
0.2397 USD |
0.2756 USD |
0.2445 USD |
| 2025-03-09 |
0.2625 USD |
59,988,424.3171 XLM |
0.2757 USD |
0.2619 USD |
0.2796 USD |
0.2625 USD |
| 2025-03-08 |
0.2783 USD |
34,346,892.4261 XLM |
0.2832 USD |
0.2720 USD |
0.2848 USD |
0.2783 USD |
| 2025-03-07 |
0.2838 USD |
109,799,370.9925 XLM |
0.2962 USD |
0.2797 USD |
0.3029 USD |
0.2838 USD |
| 2025-03-06 |
0.2976 USD |
71,430,706.6003 XLM |
0.2995 USD |
0.2950 USD |
0.3098 USD |
0.2976 USD |
| 2025-03-05 |
0.3009 USD |
72,571,717.8131 XLM |
0.2948 USD |
0.2900 USD |
0.3090 USD |
0.3009 USD |
| 2025-03-04 |
0.2945 USD |
140,861,077.9215 XLM |
0.2920 USD |
0.2738 USD |
0.3012 USD |
0.2945 USD |
| 2025-03-03 |
0.2940 USD |
177,122,947.6332 XLM |
0.3512 USD |
0.2897 USD |
0.3615 USD |
0.2940 USD |
| 2025-03-02 |
0.3502 USD |
244,562,698.8971 XLM |
0.3114 USD |
0.3094 USD |
0.3752 USD |
0.3502 USD |
| 2025-03-01 |
0.3143 USD |
93,503,782.8453 XLM |
0.2863 USD |
0.2834 USD |
0.3186 USD |
0.3143 USD |