Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
0.2749 USD |
70,018,717.8208 XLM |
0.2711 USD |
0.2702 USD |
0.2806 USD |
0.2749 USD |
| 2025-04-30 |
0.2714 USD |
64,283,347.0685 XLM |
0.2777 USD |
0.2680 USD |
0.2819 USD |
0.2714 USD |
| 2025-04-29 |
0.2790 USD |
48,617,777.1343 XLM |
0.2825 USD |
0.2775 USD |
0.2851 USD |
0.2790 USD |
| 2025-04-28 |
0.2830 USD |
103,445,326.2499 XLM |
0.2843 USD |
0.2784 USD |
0.2943 USD |
0.2830 USD |
| 2025-04-27 |
0.2844 USD |
99,625,119.4264 XLM |
0.2908 USD |
0.2807 USD |
0.2944 USD |
0.2844 USD |
| 2025-04-26 |
0.2923 USD |
74,128,488.2582 XLM |
0.2838 USD |
0.2838 USD |
0.2975 USD |
0.2923 USD |
| 2025-04-25 |
0.2849 USD |
81,322,189.1810 XLM |
0.2810 USD |
0.2743 USD |
0.2917 USD |
0.2849 USD |
| 2025-04-24 |
0.2803 USD |
101,932,991.1550 XLM |
0.2664 USD |
0.2588 USD |
0.2837 USD |
0.2803 USD |
| 2025-04-23 |
0.2661 USD |
95,397,784.5311 XLM |
0.2651 USD |
0.2632 USD |
0.2754 USD |
0.2661 USD |
| 2025-04-22 |
0.2613 USD |
75,145,098.8999 XLM |
0.2502 USD |
0.2438 USD |
0.2615 USD |
0.2613 USD |
| 2025-04-21 |
0.2516 USD |
96,218,439.4871 XLM |
0.2436 USD |
0.2436 USD |
0.2625 USD |
0.2516 USD |
| 2025-04-20 |
0.2430 USD |
38,671,540.7911 XLM |
0.2462 USD |
0.2384 USD |
0.2475 USD |
0.2430 USD |
| 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 |