Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.2550 USD |
23,655,650.6557 XLM |
0.2610 USD |
0.2533 USD |
0.2649 USD |
0.2550 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 |
| 2025-02-28 |
0.2857 USD |
99,737,637.5782 XLM |
0.2831 USD |
0.2524 USD |
0.2887 USD |
0.2857 USD |
| 2025-02-27 |
0.2897 USD |
30,492,055.7449 XLM |
0.2861 USD |
0.2815 USD |
0.2935 USD |
0.2897 USD |
| 2025-02-26 |
0.2852 USD |
57,898,188.7569 XLM |
0.2953 USD |
0.2778 USD |
0.2989 USD |
0.2852 USD |
| 2025-02-25 |
0.2962 USD |
132,733,193.1537 XLM |
0.2977 USD |
0.2707 USD |
0.3034 USD |
0.2962 USD |
| 2025-02-24 |
0.2980 USD |
107,616,293.5500 XLM |
0.3331 USD |
0.2941 USD |
0.3350 USD |
0.2980 USD |
| 2025-02-23 |
0.3338 USD |
30,603,564.4016 XLM |
0.3345 USD |
0.3267 USD |
0.3362 USD |
0.3338 USD |
| 2025-02-22 |
0.3342 USD |
41,441,656.2313 XLM |
0.3260 USD |
0.3242 USD |
0.3398 USD |
0.3342 USD |
| 2025-02-21 |
0.3236 USD |
85,342,971.3595 XLM |
0.3447 USD |
0.3204 USD |
0.3465 USD |
0.3236 USD |
| 2025-02-20 |
0.3428 USD |
64,705,699.5180 XLM |
0.3419 USD |
0.3358 USD |
0.3498 USD |
0.3428 USD |
| 2025-02-19 |
0.3411 USD |
80,034,237.2024 XLM |
0.3233 USD |
0.3209 USD |
0.3412 USD |
0.3411 USD |
| 2025-02-18 |
0.3233 USD |
81,989,695.4387 XLM |
0.3341 USD |
0.3155 USD |
0.3353 USD |
0.3233 USD |
| 2025-02-17 |
0.3375 USD |
93,975,292.5446 XLM |
0.3425 USD |
0.3304 USD |
0.3485 USD |
0.3375 USD |
| 2025-02-16 |
0.3441 USD |
48,857,163.0983 XLM |
0.3488 USD |
0.3397 USD |
0.3520 USD |
0.3441 USD |
| 2025-02-15 |
0.3479 USD |
100,453,056.4225 XLM |
0.3507 USD |
0.3456 USD |
0.3661 USD |
0.3479 USD |
| 2025-02-14 |
0.3486 USD |
178,264,688.0713 XLM |
0.3370 USD |
0.3340 USD |
0.3629 USD |
0.3486 USD |