XLM Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-28 | $0.21563989 | $0.23418047 | $0.20733411 | $0.23226493 | $693.54M |
| 2026-09-27 | $0.21644072 | $0.21964653 | $0.21313189 | $0.21629019 | $177.65M |
| 2026-09-26 | $0.22031172 | $0.22177812 | $0.21370015 | $0.21656294 | $174.66M |
| 2026-09-25 | $0.21794345 | $0.22608737 | $0.21523556 | $0.22030667 | $463.82M |
| 2026-09-24 | $0.20212911 | $0.21641311 | $0.19739017 | $0.21638781 | $308.43M |
| 2026-09-23 | $0.21606944 | $0.22409235 | $0.20078072 | $0.20217756 | $356.19M |
| 2026-09-22 | $0.21558356 | $0.21811378 | $0.20934406 | $0.21613833 | $363.81M |
| 2026-09-21 | $0.19732507 | $0.21947611 | $0.19617573 | $0.21519567 | $427.86M |
| 2026-09-20 | $0.19610589 | $0.198972 | $0.18896111 | $0.19736061 | $198.30M |
| 2026-09-19 | $0.19325206 | $0.20295822 | $0.19150506 | $0.196336 | $272.38M |
| 2026-09-18 | $0.18338676 | $0.19466411 | $0.18265933 | $0.19322094 | $240.82M |
| 2026-09-17 | $0.18389438 | $0.18734948 | $0.18098644 | $0.18360193 | $148.65M |
| 2026-09-16 | $0.17590247 | $0.18378031 | $0.17263394 | $0.18367971 | $230.27M |
| 2026-09-15 | $0.19194376 | $0.19765083 | $0.17456513 | $0.17622129 | $385.73M |
| 2026-09-14 | $0.17717939 | $0.88061589 | $0.1770635 | $0.19119947 | $274.00M |
| 2026-09-13 | $0.179999 | $0.1808165 | $0.17664728 | $0.17706211 | $73.22M |
| 2026-09-12 | $0.17834089 | $0.18251625 | $0.17834089 | $0.18008984 | $73.28M |
| 2026-09-11 | $0.17477083 | $0.18459506 | $0.17340118 | $0.17820928 | $146.93M |
| 2026-09-10 | $0.18112772 | $0.18124872 | $0.17457789 | $0.17482172 | $128.73M |
| 2026-09-09 | $0.18777306 | $0.19072677 | $0.18002622 | $0.18121578 | $138.27M |
| 2026-09-08 | $0.19377681 | $0.19406853 | $0.18652161 | $0.1876975 | $162.90M |
| 2026-09-07 | $0.18685706 | $0.19586169 | $0.18569878 | $0.19371644 | $224.18M |