XLM Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.17037806 | $0.17406972 | $0.16889833 | $0.17232189 | $109.78M |
| 2026-10-27 | $0.16933594 | $0.1712675 | $0.16664588 | $0.17054629 | $97.09M |
| 2026-10-26 | $0.16816194 | $0.17088441 | $0.16668217 | $0.16922594 | $94.41M |
| 2026-10-25 | $0.17142939 | $0.17230183 | $0.16729189 | $0.1680705 | $73.78M |
| 2026-10-24 | $0.17329872 | $0.17380128 | $0.16691283 | $0.1715265 | $98.74M |
| 2026-10-23 | $0.17534389 | $0.17879176 | $0.17109767 | $0.17339356 | $106.60M |
| 2026-10-22 | $0.18383723 | $0.18435067 | $0.17474494 | $0.17543056 | $106.34M |
| 2026-10-21 | $0.18207472 | $0.1868605 | $0.18119289 | $0.18364083 | $122.86M |
| 2026-10-20 | $0.17772778 | $0.18253269 | $0.17519394 | $0.18210233 | $116.77M |
| 2026-10-19 | $0.17816353 | $0.17964211 | $0.17526733 | $0.17771667 | $100.02M |
| 2026-10-18 | $0.17701789 | $0.17870933 | $0.17202233 | $0.17787867 | $100.96M |
| 2026-10-17 | $0.18133967 | $0.18133967 | $0.17569839 | $0.17703567 | $92.80M |
| 2026-10-16 | $0.18293412 | $0.18563663 | $0.17909428 | $0.18148161 | $115.03M |
| 2026-10-15 | $0.18249633 | $0.18586364 | $0.17732267 | $0.18302765 | $161.89M |
| 2026-10-14 | $0.19032511 | $0.19197494 | $0.18243328 | $0.18245133 | $135.89M |
| 2026-10-13 | $0.19046533 | $0.19548794 | $0.18662456 | $0.19031861 | $134.11M |
| 2026-10-12 | $0.20298939 | $0.20408894 | $0.19068383 | $0.190787 | $132.90M |
| 2026-10-11 | $0.196633 | $0.20545569 | $0.19462478 | $0.203146 | $147.16M |
| 2026-10-10 | $0.19466972 | $0.198471 | $0.19457644 | $0.19663567 | $76.18M |
| 2026-10-09 | $0.19209494 | $0.1955585 | $0.1916385 | $0.19473372 | $112.63M |
| 2026-10-08 | $0.20036983 | $0.2018675 | $0.18586722 | $0.19210483 | $228.72M |
| 2026-10-07 | $0.21215572 | $0.21246972 | $0.19858239 | $0.20035067 | $192.46M |
| 2026-10-06 | $0.21531961 | $0.216685 | $0.21212778 | $0.21222961 | $131.98M |
| 2026-10-05 | $0.22389759 | $0.22623927 | $0.21100939 | $0.21564894 | $241.02M |
| 2026-10-04 | $0.21590178 | $0.22384961 | $0.21452183 | $0.22384961 | $112.59M |
| 2026-10-03 | $0.21527144 | $0.21659094 | $0.21321461 | $0.215858 | $104.72M |
| 2026-10-02 | $0.21899672 | $0.2264997 | $0.21085839 | $0.21548939 | $234.17M |
| 2026-10-01 | $0.22637356 | $0.23082648 | $0.217474 | $0.21921829 | $236.03M |
| 2026-09-30 | $0.22227572 | $0.23125322 | $0.21964167 | $0.22628094 | $332.84M |
| 2026-09-29 | $0.23242098 | $0.23626017 | $0.22042428 | $0.22249711 | $461.22M |