Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-13 |
0.3345 USD |
85,051,018.0643 XLM |
0.3333 USD |
0.3226 USD |
0.3430 USD |
0.3345 USD |
| 2025-02-12 |
0.3330 USD |
140,750,560.9880 XLM |
0.3179 USD |
0.3070 USD |
0.3372 USD |
0.3330 USD |
| 2025-02-11 |
0.3182 USD |
123,549,420.4963 XLM |
0.3133 USD |
0.3120 USD |
0.3395 USD |
0.3182 USD |
| 2025-02-10 |
0.3130 USD |
100,000,536.8565 XLM |
0.3141 USD |
0.3033 USD |
0.3231 USD |
0.3130 USD |
| 2025-02-09 |
0.3126 USD |
103,792,737.8601 XLM |
0.3316 USD |
0.3029 USD |
0.3389 USD |
0.3126 USD |
| 2025-02-08 |
0.3331 USD |
61,486,976.7098 XLM |
0.3269 USD |
0.3208 USD |
0.3335 USD |
0.3331 USD |
| 2025-02-07 |
0.3272 USD |
175,197,114.6981 XLM |
0.3183 USD |
0.3166 USD |
0.3454 USD |
0.3272 USD |
| 2025-02-06 |
0.3160 USD |
136,348,922.2839 XLM |
0.3273 USD |
0.3132 USD |
0.3413 USD |
0.3160 USD |
| 2025-02-05 |
0.3256 USD |
125,267,935.8745 XLM |
0.3410 USD |
0.3223 USD |
0.3488 USD |
0.3256 USD |
| 2025-02-04 |
0.3433 USD |
215,404,067.9402 XLM |
0.3707 USD |
0.3327 USD |
0.3757 USD |
0.3433 USD |
| 2025-02-03 |
0.3690 USD |
430,276,310.8592 XLM |
0.3540 USD |
0.2613 USD |
0.3716 USD |
0.3690 USD |
| 2025-02-02 |
0.3530 USD |
252,058,717.5650 XLM |
0.3919 USD |
0.3359 USD |
0.4013 USD |
0.3530 USD |
| 2025-02-01 |
0.4017 USD |
70,636,724.5288 XLM |
0.4139 USD |
0.3959 USD |
0.4203 USD |
0.4017 USD |
| 2025-01-31 |
0.4130 USD |
114,323,893.8882 XLM |
0.4288 USD |
0.4069 USD |
0.4300 USD |
0.4130 USD |
| 2025-01-30 |
0.4324 USD |
219,958,506.0252 XLM |
0.3929 USD |
0.3892 USD |
0.4440 USD |
0.4324 USD |
| 2025-01-29 |
0.3928 USD |
153,902,791.4929 XLM |
0.3925 USD |
0.3818 USD |
0.4066 USD |
0.3928 USD |
| 2025-01-28 |
0.3922 USD |
149,016,194.8009 XLM |
0.4075 USD |
0.3916 USD |
0.4211 USD |
0.3922 USD |
| 2025-01-27 |
0.4050 USD |
268,930,098.2844 XLM |
0.4061 USD |
0.3630 USD |
0.4101 USD |
0.4050 USD |
| 2025-01-26 |
0.4079 USD |
91,638,176.6276 XLM |
0.4170 USD |
0.4060 USD |
0.4261 USD |
0.4079 USD |
| 2025-01-25 |
0.4180 USD |
73,004,232.7443 XLM |
0.4309 USD |
0.4133 USD |
0.4372 USD |
0.4180 USD |
| 2025-01-24 |
0.4324 USD |
140,485,387.8582 XLM |
0.4310 USD |
0.4198 USD |
0.4489 USD |
0.4324 USD |
| 2025-01-23 |
0.4328 USD |
158,757,934.2501 XLM |
0.4285 USD |
0.4122 USD |
0.4374 USD |
0.4328 USD |
| 2025-01-22 |
0.4351 USD |
130,895,392.6972 XLM |
0.4424 USD |
0.4256 USD |
0.4455 USD |
0.4351 USD |
| 2025-01-21 |
0.4411 USD |
160,272,252.8390 XLM |
0.4469 USD |
0.4270 USD |
0.4548 USD |
0.4411 USD |
| 2025-01-20 |
0.4517 USD |
325,951,073.8158 XLM |
0.4327 USD |
0.4232 USD |
0.4782 USD |
0.4517 USD |
| 2025-01-19 |
0.4466 USD |
194,364,283.6837 XLM |
0.4902 USD |
0.4412 USD |
0.4948 USD |
0.4466 USD |
| 2025-01-18 |
0.4790 USD |
171,918,736.0367 XLM |
0.4880 USD |
0.4512 USD |
0.4897 USD |
0.4790 USD |
| 2025-01-17 |
0.4878 USD |
199,976,893.8641 XLM |
0.4820 USD |
0.4742 USD |
0.5000 USD |
0.4878 USD |
| 2025-01-16 |
0.4979 USD |
291,436,063.1079 XLM |
0.4881 USD |
0.4634 USD |
0.5148 USD |
0.4979 USD |
| 2025-01-15 |
0.4800 USD |
320,473,102.4798 XLM |
0.4300 USD |
0.4262 USD |
0.4901 USD |
0.4800 USD |
| 2025-01-14 |
0.4269 USD |
126,715,380.2847 XLM |
0.4196 USD |
0.4153 USD |
0.4366 USD |
0.4269 USD |
| 2025-01-13 |
0.4211 USD |
184,241,847.9490 XLM |
0.4222 USD |
0.3920 USD |
0.4390 USD |
0.4211 USD |
| 2025-01-12 |
0.4220 USD |
105,470,149.9633 XLM |
0.4456 USD |
0.4194 USD |
0.4465 USD |
0.4220 USD |
| 2025-01-11 |
0.4459 USD |
151,830,478.5148 XLM |
0.4144 USD |
0.4033 USD |
0.4589 USD |
0.4459 USD |
| 2025-01-10 |
0.4147 USD |
162,064,703.2809 XLM |
0.3914 USD |
0.3872 USD |
0.4260 USD |
0.4147 USD |
| 2025-01-09 |
0.3914 USD |
173,586,364.9425 XLM |
0.4254 USD |
0.3866 USD |
0.4300 USD |
0.3914 USD |
| 2025-01-08 |
0.4253 USD |
299,825,913.1226 XLM |
0.4177 USD |
0.3893 USD |
0.4393 USD |
0.4253 USD |
| 2025-01-07 |
0.4178 USD |
173,522,934.0166 XLM |
0.4469 USD |
0.4140 USD |
0.4694 USD |
0.4178 USD |