Historical Data
What's new? Login

Bitfinex XLM / USD

Exchange Bitfinex
Base currency Stellar XLM
Quote currency United States dollar USD
Earliest data 7.2 years ago
Latest rate 0.2422 USD as of 5 mins ago
Date 26 June 2025
Opened 0.2427 USD at 00:01:29
High 0.2435 USD
Low 0.2408 USD
Closed 0.2422 USD at 07:28:10

History

Bitfinex XLM/USD (2 years)

0.24 USD 5 mins ago Notifications Options
1-Jan1-Jan1-Jul1-Sep1-Nov1-Mar1-May1-Jul1-Sep1-Nov1-Mar1-May0.00.20.40.60.8
Closed atLowOpenCloseHigh
Jul 1, 20230.090.0910.1070.117
Jul 8, 20230.0950.1080.10.11
Jul 15, 20230.0950.10.1280.181
Jul 22, 20230.1250.1280.1560.178
Jul 29, 20230.1410.1560.1590.166
Aug 5, 20230.1340.1590.1390.161
Aug 12, 20230.1370.1390.1380.146
Aug 19, 20230.110.1380.1240.141
Aug 26, 20230.1180.1240.1210.132
Sep 2, 20230.1120.1210.1130.128
Sep 9, 20230.1130.1140.1320.133
Sep 16, 20230.1180.1320.1190.135
Sep 23, 20230.1120.1190.1140.12
Sep 30, 20230.1110.1140.1120.118
Oct 7, 20230.110.1130.1110.116
Oct 14, 20230.1010.1110.1040.111
Oct 21, 20230.1020.1040.1110.112
Oct 28, 20230.1090.1110.1140.12
Nov 4, 20230.1130.1140.1240.125
Nov 11, 20230.1160.1240.1240.135
Nov 14, 20230.120.1250.1220.134
Dec 16, 20230.1220.1280.1250.128
Dec 23, 20230.1170.1250.1270.127
Dec 30, 20230.1220.1270.1330.138
Jan 6, 20240.1090.1330.120.133
Jan 13, 20240.1130.120.120.126
Jan 20, 20240.110.120.1160.121
Jan 27, 20240.1070.1160.1160.117
Feb 3, 20240.1080.1160.1110.117
Feb 10, 20240.1070.1110.1120.113
Feb 17, 20240.110.1120.1140.118
Feb 24, 20240.1110.1140.1170.121
Mar 2, 20240.1140.1160.1380.138
Mar 9, 20240.1260.1380.1420.159
Mar 16, 20240.1270.1430.1290.162
Mar 23, 20240.1170.130.1330.137
Mar 30, 20240.1320.1330.1390.145
Apr 6, 20240.1250.1390.1290.143
Apr 13, 20240.0950.1290.1060.135
Apr 20, 20240.1020.1050.1160.117
Apr 27, 20240.1120.1160.1150.12
May 4, 20240.1030.1140.1110.116
May 11, 20240.1060.1110.1060.114
May 18, 20240.1010.1060.1080.11
May 25, 20240.1050.1080.1110.114
Jun 1, 20240.1050.1110.1070.112
Jun 8, 20240.0940.1060.0980.107
Jun 15, 20240.0950.0980.0980.101
Jun 22, 20240.0890.0980.0910.099
Jun 29, 20240.0860.0910.090.093
Jul 6, 20240.0770.090.0910.094
Jul 13, 20240.0810.0910.1030.106
Jul 20, 20240.10.1030.1050.112
Jul 27, 20240.10.1050.1020.106
Aug 3, 20240.0920.1020.0940.107
Aug 10, 20240.0760.0930.1020.104
Aug 17, 20240.0930.1010.0960.103
Aug 24, 20240.0930.0960.1030.104
Aug 31, 20240.0910.1030.0930.103
Sep 7, 20240.0860.0930.0890.095
Sep 14, 20240.0890.0890.0970.097
Sep 21, 20240.0930.0970.0980.099
Sep 28, 20240.0950.0980.10.102
Oct 5, 20240.0880.10.0920.104
Oct 12, 20240.0880.0920.0920.093
Oct 19, 20240.090.0920.0970.097
Oct 26, 20240.0920.0970.0940.098
Nov 2, 20240.0910.0940.0930.097
Nov 9, 20240.0890.0930.1020.103
Nov 16, 20240.1020.1020.2210.235
Nov 23, 20240.190.2230.5160.543
Nov 30, 20240.4180.5160.5240.622
Dec 7, 20240.4580.5240.5050.598
Dec 14, 20240.3640.50.4270.5
Dec 21, 20240.3130.4220.3540.469
Dec 28, 20240.3450.3550.3560.413
Jan 4, 20250.3220.3560.4510.483
Jan 11, 20250.3890.4510.4470.469
Jan 18, 20250.3960.4440.4910.513
Jan 25, 20250.4130.4890.4180.494
Feb 1, 20250.3690.4170.3960.464
Feb 8, 20250.2670.3960.3310.401
Feb 15, 20250.3050.330.3490.363
Feb 22, 20250.3170.3490.3360.351
Mar 1, 20250.2550.3360.3120.336
Mar 8, 20250.2740.3120.2760.366
Mar 15, 20250.2310.2760.2760.295
Mar 22, 20250.2620.2740.2750.296
Mar 29, 20250.2640.2740.2670.302
Apr 5, 20250.250.2670.2510.279
Apr 12, 20250.2010.2530.2460.254
Apr 19, 20250.2310.2460.2470.251
Apr 26, 20250.2390.2470.2910.297
May 3, 20250.2680.2910.2690.294
May 10, 20250.2530.2690.3210.321
May 17, 20250.2820.3210.2840.334
May 24, 20250.2770.2870.2850.31
May 31, 20250.2590.2860.2640.291
Jun 7, 20250.2530.2640.2670.276
Jun 14, 20250.2540.2670.2570.284
Jun 21, 20250.2340.2570.2360.269
Jun 26, 20250.2180.2360.2420.249
Feedback & Support×