Crypto exchange Coinbase Pro

Market Stellar (XLM) / USD

Identifier on Coinbase Pro: XLM-USD
Date Price Volume Open Low High Close
2024-10-12 0.0919 USD 22,880,177.1244 XLM 0.0919 USD 0.0916 USD 0.0925 USD 0.0919 USD
2024-10-11 0.0919 USD 44,021,367.1583 XLM 0.0901 USD 0.0898 USD 0.0922 USD 0.0919 USD
2024-10-10 0.0901 USD 40,059,720.4705 XLM 0.0897 USD 0.0882 USD 0.0903 USD 0.0901 USD
2024-10-09 0.0897 USD 36,024,546.8903 XLM 0.0900 USD 0.0888 USD 0.0908 USD 0.0897 USD
2024-10-08 0.0900 USD 47,163,770.6454 XLM 0.0911 USD 0.0895 USD 0.0922 USD 0.0900 USD
2024-10-07 0.0910 USD 48,451,872.8034 XLM 0.0923 USD 0.0907 USD 0.0933 USD 0.0910 USD
2024-10-06 0.0924 USD 17,501,533.1402 XLM 0.0921 USD 0.0915 USD 0.0932 USD 0.0924 USD
2024-10-05 0.0921 USD 31,060,261.9999 XLM 0.0919 USD 0.0910 USD 0.0927 USD 0.0921 USD
2024-10-04 0.0919 USD 58,829,813.7388 XLM 0.0904 USD 0.0896 USD 0.0921 USD 0.0919 USD
2024-10-03 0.0904 USD 91,570,637.3324 XLM 0.0904 USD 0.0881 USD 0.0922 USD 0.0904 USD
2024-10-02 0.0905 USD 107,498,413.9423 XLM 0.0938 USD 0.0900 USD 0.0951 USD 0.0905 USD
2024-10-01 0.0939 USD 127,985,889.1763 XLM 0.0984 USD 0.0924 USD 0.1008 USD 0.0939 USD
2024-09-30 0.0985 USD 95,352,409.5152 XLM 0.1018 USD 0.0982 USD 0.1036 USD 0.0985 USD
2024-09-29 0.1018 USD 70,618,403.7316 XLM 0.0994 USD 0.0984 USD 0.1039 USD 0.1018 USD
2024-09-28 0.0994 USD 91,672,412.2823 XLM 0.0995 USD 0.0983 USD 0.1019 USD 0.0994 USD
2024-09-27 0.0995 USD 35,911,733.4854 XLM 0.0980 USD 0.0976 USD 0.0995 USD 0.0995 USD
2024-09-26 0.0980 USD 72,991,476.0245 XLM 0.0960 USD 0.0947 USD 0.0995 USD 0.0980 USD
2024-09-25 0.0960 USD 40,238,372.4793 XLM 0.0968 USD 0.0957 USD 0.0972 USD 0.0960 USD
2024-09-24 0.0968 USD 25,127,892.8483 XLM 0.0963 USD 0.0950 USD 0.0969 USD 0.0968 USD
2024-09-23 0.0963 USD 32,714,677.4988 XLM 0.0961 USD 0.0949 USD 0.0968 USD 0.0963 USD
2024-09-22 0.0960 USD 35,776,520.3313 XLM 0.0980 USD 0.0948 USD 0.0981 USD 0.0960 USD
2024-09-21 0.0980 USD 35,417,362.2285 XLM 0.0962 USD 0.0957 USD 0.0992 USD 0.0980 USD
2024-09-20 0.0962 USD 36,625,474.8193 XLM 0.0960 USD 0.0952 USD 0.0971 USD 0.0962 USD
2024-09-19 0.0960 USD 53,818,204.0674 XLM 0.0960 USD 0.0946 USD 0.0970 USD 0.0960 USD
2024-09-18 0.0960 USD 48,700,759.4522 XLM 0.0945 USD 0.0929 USD 0.0961 USD 0.0960 USD
2024-09-17 0.0946 USD 54,468,537.7489 XLM 0.0949 USD 0.0940 USD 0.0964 USD 0.0946 USD
2024-09-16 0.0950 USD 40,762,941.4623 XLM 0.0951 USD 0.0937 USD 0.0956 USD 0.0950 USD
2024-09-15 0.0951 USD 27,130,136.2180 XLM 0.0971 USD 0.0947 USD 0.0974 USD 0.0951 USD
2024-09-14 0.0971 USD 32,395,037.6887 XLM 0.0964 USD 0.0958 USD 0.0974 USD 0.0971 USD
2024-09-13 0.0964 USD 39,140,326.1858 XLM 0.0949 USD 0.0941 USD 0.0970 USD 0.0964 USD
2024-09-12 0.0949 USD 51,866,758.1483 XLM 0.0927 USD 0.0923 USD 0.0957 USD 0.0949 USD
2024-09-11 0.0931 USD 34,620,444.4778 XLM 0.0939 USD 0.0914 USD 0.0940 USD 0.0931 USD
2024-09-10 0.0940 USD 24,015,977.6109 XLM 0.0931 USD 0.0925 USD 0.0945 USD 0.0940 USD
2024-09-09 0.0931 USD 40,303,046.0042 XLM 0.0900 USD 0.0899 USD 0.0937 USD 0.0931 USD
2024-09-08 0.0900 USD 24,618,396.1015 XLM 0.0886 USD 0.0884 USD 0.0902 USD 0.0900 USD
2024-09-07 0.0887 USD 20,165,374.8020 XLM 0.0880 USD 0.0875 USD 0.0897 USD 0.0887 USD
2024-09-06 0.0877 USD 54,031,104.5977 XLM 0.0902 USD 0.0854 USD 0.0904 USD 0.0877 USD
2024-09-05 0.0899 USD 43,015,461.2929 XLM 0.0917 USD 0.0897 USD 0.0920 USD 0.0899 USD
2024-09-04 0.0918 USD 73,547,210.6333 XLM 0.0915 USD 0.0883 USD 0.0925 USD 0.0918 USD
2024-09-03 0.0916 USD 45,441,137.2257 XLM 0.0924 USD 0.0915 USD 0.0945 USD 0.0916 USD
2024-09-02 0.0924 USD 33,701,070.8556 XLM 0.0900 USD 0.0900 USD 0.0925 USD 0.0924 USD
2024-09-01 0.0901 USD 41,311,156.1543 XLM 0.0925 USD 0.0893 USD 0.0926 USD 0.0901 USD
2024-08-31 0.0925 USD 16,836,239.5362 XLM 0.0932 USD 0.0919 USD 0.0937 USD 0.0925 USD
2024-08-30 0.0933 USD 49,174,936.5333 XLM 0.0931 USD 0.0910 USD 0.0941 USD 0.0933 USD
2024-08-29 0.0930 USD 44,678,657.8150 XLM 0.0928 USD 0.0921 USD 0.0944 USD 0.0930 USD
2024-08-28 0.0925 USD 77,946,127.4004 XLM 0.0936 USD 0.0906 USD 0.0948 USD 0.0925 USD
2024-08-27 0.0939 USD 80,100,934.4714 XLM 0.0971 USD 0.0923 USD 0.0977 USD 0.0939 USD
2024-08-26 0.0972 USD 43,676,707.6507 XLM 0.1010 USD 0.0966 USD 0.1013 USD 0.0972 USD
2024-08-25 0.1011 USD 59,034,717.2460 XLM 0.1026 USD 0.0998 USD 0.1029 USD 0.1011 USD
2024-08-24 0.1025 USD 51,202,730.2706 XLM 0.1019 USD 0.1008 USD 0.1037 USD 0.1025 USD