Identifier on Coinbase Pro: XLM-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
0.5595 USD |
407,705,492.2550 XLM |
0.5257 USD |
0.4929 USD |
0.5788 USD |
0.5595 USD |
| 2024-11-30 |
0.5255 USD |
336,352,330.9617 XLM |
0.5479 USD |
0.5210 USD |
0.5620 USD |
0.5255 USD |
| 2024-11-29 |
0.5484 USD |
521,399,900.2874 XLM |
0.5000 USD |
0.4866 USD |
0.5618 USD |
0.5484 USD |
| 2024-11-28 |
0.4997 USD |
310,220,276.8954 XLM |
0.4839 USD |
0.4630 USD |
0.5050 USD |
0.4997 USD |
| 2024-11-27 |
0.4840 USD |
737,354,878.4998 XLM |
0.4381 USD |
0.4180 USD |
0.5320 USD |
0.4840 USD |
| 2024-11-26 |
0.4384 USD |
739,510,662.6081 XLM |
0.4814 USD |
0.4149 USD |
0.5141 USD |
0.4384 USD |
| 2024-11-25 |
0.4814 USD |
822,751,405.3479 XLM |
0.5369 USD |
0.4712 USD |
0.5595 USD |
0.4814 USD |
| 2024-11-24 |
0.5365 USD |
1,495,914,538.1813 XLM |
0.5226 USD |
0.4281 USD |
0.6390 USD |
0.5365 USD |
| 2024-11-23 |
0.5223 USD |
1,399,045,290.7399 XLM |
0.3405 USD |
0.3396 USD |
0.5535 USD |
0.5223 USD |
| 2024-11-22 |
0.3405 USD |
666,017,199.9919 XLM |
0.2622 USD |
0.2622 USD |
0.3528 USD |
0.3405 USD |
| 2024-11-21 |
0.2622 USD |
303,399,806.5824 XLM |
0.2475 USD |
0.2300 USD |
0.2650 USD |
0.2622 USD |
| 2024-11-20 |
0.2476 USD |
366,608,291.6064 XLM |
0.2319 USD |
0.2260 USD |
0.2700 USD |
0.2476 USD |
| 2024-11-19 |
0.2319 USD |
248,915,353.6452 XLM |
0.2319 USD |
0.2223 USD |
0.2446 USD |
0.2319 USD |
| 2024-11-18 |
0.2318 USD |
570,741,387.9338 XLM |
0.1965 USD |
0.1960 USD |
0.2559 USD |
0.2318 USD |
| 2024-11-17 |
0.1963 USD |
318,246,018.7445 XLM |
0.2208 USD |
0.1889 USD |
0.2260 USD |
0.1963 USD |
| 2024-11-16 |
0.2210 USD |
691,983,977.7105 XLM |
0.1457 USD |
0.1407 USD |
0.2431 USD |
0.2210 USD |
| 2024-11-15 |
0.1458 USD |
238,581,290.3852 XLM |
0.1311 USD |
0.1283 USD |
0.1480 USD |
0.1458 USD |
| 2024-11-14 |
0.1311 USD |
234,037,795.5459 XLM |
0.1244 USD |
0.1218 USD |
0.1406 USD |
0.1311 USD |
| 2024-11-13 |
0.1244 USD |
217,313,239.8747 XLM |
0.1344 USD |
0.1208 USD |
0.1386 USD |
0.1244 USD |
| 2024-11-12 |
0.1345 USD |
317,170,269.9139 XLM |
0.1149 USD |
0.1110 USD |
0.1416 USD |
0.1345 USD |
| 2024-11-11 |
0.1149 USD |
138,134,998.1802 XLM |
0.1084 USD |
0.1075 USD |
0.1150 USD |
0.1149 USD |
| 2024-11-10 |
0.1084 USD |
181,548,214.2871 XLM |
0.1023 USD |
0.1016 USD |
0.1133 USD |
0.1084 USD |
| 2024-11-09 |
0.1023 USD |
46,049,138.1385 XLM |
0.1013 USD |
0.0996 USD |
0.1024 USD |
0.1023 USD |
| 2024-11-08 |
0.1013 USD |
69,926,838.2678 XLM |
0.1022 USD |
0.0999 USD |
0.1034 USD |
0.1013 USD |
| 2024-11-07 |
0.1022 USD |
105,327,131.7706 XLM |
0.0972 USD |
0.0966 USD |
0.1024 USD |
0.1022 USD |
| 2024-11-06 |
0.0972 USD |
106,343,115.4533 XLM |
0.0935 USD |
0.0935 USD |
0.0978 USD |
0.0972 USD |
| 2024-11-05 |
0.0934 USD |
46,584,501.0505 XLM |
0.0911 USD |
0.0906 USD |
0.0940 USD |
0.0934 USD |
| 2024-11-04 |
0.0911 USD |
45,888,649.9114 XLM |
0.0907 USD |
0.0901 USD |
0.0922 USD |
0.0911 USD |
| 2024-11-03 |
0.0906 USD |
44,016,184.2422 XLM |
0.0926 USD |
0.0893 USD |
0.0927 USD |
0.0906 USD |
| 2024-11-02 |
0.0926 USD |
25,644,745.5401 XLM |
0.0931 USD |
0.0915 USD |
0.0936 USD |
0.0926 USD |
| 2024-11-01 |
0.0931 USD |
45,707,561.7624 XLM |
0.0923 USD |
0.0908 USD |
0.0936 USD |
0.0931 USD |
| 2024-10-31 |
0.0923 USD |
50,542,986.6673 XLM |
0.0947 USD |
0.0917 USD |
0.0949 USD |
0.0923 USD |
| 2024-10-30 |
0.0947 USD |
29,621,906.3878 XLM |
0.0967 USD |
0.0944 USD |
0.0968 USD |
0.0947 USD |
| 2024-10-29 |
0.0966 USD |
43,623,556.0200 XLM |
0.0943 USD |
0.0942 USD |
0.0969 USD |
0.0966 USD |
| 2024-10-28 |
0.0943 USD |
36,678,178.5466 XLM |
0.0942 USD |
0.0927 USD |
0.0947 USD |
0.0943 USD |
| 2024-10-27 |
0.0941 USD |
27,323,809.1257 XLM |
0.0941 USD |
0.0933 USD |
0.0970 USD |
0.0941 USD |
| 2024-10-26 |
0.0941 USD |
42,324,685.8676 XLM |
0.0933 USD |
0.0927 USD |
0.0949 USD |
0.0941 USD |
| 2024-10-25 |
0.0933 USD |
76,513,983.5318 XLM |
0.0966 USD |
0.0914 USD |
0.0973 USD |
0.0933 USD |
| 2024-10-24 |
0.0966 USD |
39,052,258.9655 XLM |
0.0945 USD |
0.0942 USD |
0.0967 USD |
0.0966 USD |
| 2024-10-23 |
0.0944 USD |
54,183,487.5086 XLM |
0.0952 USD |
0.0926 USD |
0.0957 USD |
0.0944 USD |
| 2024-10-22 |
0.0952 USD |
56,752,785.1479 XLM |
0.0953 USD |
0.0947 USD |
0.0970 USD |
0.0952 USD |
| 2024-10-21 |
0.0953 USD |
46,462,808.2608 XLM |
0.0972 USD |
0.0947 USD |
0.0975 USD |
0.0953 USD |
| 2024-10-20 |
0.0972 USD |
26,047,668.0530 XLM |
0.0969 USD |
0.0961 USD |
0.0973 USD |
0.0972 USD |
| 2024-10-19 |
0.0969 USD |
30,943,501.5715 XLM |
0.0966 USD |
0.0959 USD |
0.0975 USD |
0.0969 USD |
| 2024-10-18 |
0.0966 USD |
36,680,868.8911 XLM |
0.0949 USD |
0.0944 USD |
0.0969 USD |
0.0966 USD |
| 2024-10-17 |
0.0949 USD |
59,187,751.2216 XLM |
0.0955 USD |
0.0940 USD |
0.0968 USD |
0.0949 USD |
| 2024-10-16 |
0.0955 USD |
60,082,125.0805 XLM |
0.0930 USD |
0.0923 USD |
0.0964 USD |
0.0955 USD |
| 2024-10-15 |
0.0930 USD |
80,093,519.9798 XLM |
0.0935 USD |
0.0911 USD |
0.0945 USD |
0.0930 USD |
| 2024-10-14 |
0.0934 USD |
42,623,786.3536 XLM |
0.0904 USD |
0.0897 USD |
0.0937 USD |
0.0934 USD |
| 2024-10-13 |
0.0904 USD |
33,737,804.9421 XLM |
0.0919 USD |
0.0896 USD |
0.0919 USD |
0.0904 USD |