Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.4432 USD |
9,272,985.3971 XLM |
0.4471 USD |
0.4269 USD |
0.4706 USD |
0.4398 USD |
| 2025-01-20 |
0.4487 USD |
10,591,490.3177 XLM |
0.4330 USD |
0.4180 USD |
0.4772 USD |
0.4507 USD |
| 2025-01-19 |
0.4654 USD |
9,730,773.8042 XLM |
0.4896 USD |
0.4180 USD |
0.4941 USD |
0.4266 USD |
| 2025-01-18 |
0.4711 USD |
6,617,186.5242 XLM |
0.4879 USD |
0.4514 USD |
0.4894 USD |
0.4842 USD |
| 2025-01-17 |
0.4863 USD |
10,976,680.6026 XLM |
0.4825 USD |
0.4743 USD |
0.4990 USD |
0.4863 USD |
| 2025-01-16 |
0.4916 USD |
13,510,927.2855 XLM |
0.4882 USD |
0.4636 USD |
0.5146 USD |
0.4847 USD |
| 2025-01-15 |
0.4727 USD |
10,468,448.2157 XLM |
0.4302 USD |
0.4267 USD |
0.4955 USD |
0.4914 USD |
| 2025-01-14 |
0.4247 USD |
3,856,741.0882 XLM |
0.4208 USD |
0.4155 USD |
0.4362 USD |
0.4280 USD |
| 2025-01-13 |
0.4151 USD |
5,444,422.2404 XLM |
0.4220 USD |
0.3928 USD |
0.4383 USD |
0.4213 USD |
| 2025-01-12 |
0.4307 USD |
5,751,385.9968 XLM |
0.4458 USD |
0.4196 USD |
0.4468 USD |
0.4214 USD |
| 2025-01-11 |
0.4358 USD |
7,743,584.4019 XLM |
0.4144 USD |
0.4035 USD |
0.4586 USD |
0.4468 USD |
| 2025-01-10 |
0.4057 USD |
4,573,559.3499 XLM |
0.3921 USD |
0.3880 USD |
0.4258 USD |
0.4151 USD |
| 2025-01-09 |
0.4029 USD |
4,394,843.7527 XLM |
0.4242 USD |
0.3871 USD |
0.4286 USD |
0.3919 USD |
| 2025-01-08 |
0.4208 USD |
8,546,445.8543 XLM |
0.4176 USD |
0.3900 USD |
0.4388 USD |
0.4265 USD |
| 2025-01-07 |
0.4349 USD |
7,876,770.5357 XLM |
0.4455 USD |
0.4152 USD |
0.4694 USD |
0.4208 USD |
| 2025-01-06 |
0.4510 USD |
6,864,282.1377 XLM |
0.4408 USD |
0.4327 USD |
0.4631 USD |
0.4454 USD |
| 2025-01-05 |
0.4412 USD |
4,708,997.0493 XLM |
0.4503 USD |
0.4322 USD |
0.4563 USD |
0.4402 USD |
| 2025-01-04 |
0.4600 USD |
5,250,951.5447 XLM |
0.4482 USD |
0.4444 USD |
0.4860 USD |
0.4506 USD |
| 2025-01-03 |
0.4494 USD |
8,033,986.6830 XLM |
0.4318 USD |
0.4298 USD |
0.4600 USD |
0.4509 USD |
| 2025-01-02 |
0.4327 USD |
10,160,626.1766 XLM |
0.4245 USD |
0.4136 USD |
0.4589 USD |
0.4353 USD |
| 2025-01-01 |
0.3924 USD |
13,610,032.8053 XLM |
0.3319 USD |
0.3301 USD |
0.4386 USD |
0.4240 USD |
| 2024-12-31 |
0.3325 USD |
4,924,763.7378 XLM |
0.3311 USD |
0.3234 USD |
0.3454 USD |
0.3305 USD |
| 2024-12-30 |
0.3323 USD |
6,408,282.9471 XLM |
0.3359 USD |
0.3204 USD |
0.3469 USD |
0.3321 USD |
| 2024-12-29 |
0.3478 USD |
2,973,699.4106 XLM |
0.3557 USD |
0.3351 USD |
0.3573 USD |
0.3359 USD |
| 2024-12-28 |
0.3508 USD |
2,990,552.1561 XLM |
0.3494 USD |
0.3443 USD |
0.3589 USD |
0.3559 USD |
| 2024-12-27 |
0.3542 USD |
4,277,717.1850 XLM |
0.3544 USD |
0.3442 USD |
0.3684 USD |
0.3492 USD |
| 2024-12-26 |
0.3622 USD |
5,562,506.7037 XLM |
0.3827 USD |
0.3503 USD |
0.3862 USD |
0.3524 USD |
| 2024-12-25 |
0.3868 USD |
4,055,559.8373 XLM |
0.4022 USD |
0.3781 USD |
0.4029 USD |
0.3821 USD |
| 2024-12-24 |
0.3829 USD |
11,201,691.1274 XLM |
0.3704 USD |
0.3597 USD |
0.4136 USD |
0.4028 USD |
| 2024-12-23 |
0.3562 USD |
5,020,202.1142 XLM |
0.3560 USD |
0.3465 USD |
0.3664 USD |
0.3557 USD |
| 2024-12-22 |
0.3566 USD |
7,276,129.6132 XLM |
0.3555 USD |
0.3428 USD |
0.3715 USD |
0.3571 USD |
| 2024-12-21 |
0.3684 USD |
5,274,310.3915 XLM |
0.3741 USD |
0.3512 USD |
0.3900 USD |
0.3548 USD |
| 2024-12-20 |
0.3524 USD |
9,809,406.8141 XLM |
0.3703 USD |
0.3126 USD |
0.3836 USD |
0.3731 USD |
| 2024-12-19 |
0.3845 USD |
8,831,325.0851 XLM |
0.3955 USD |
0.3530 USD |
0.4144 USD |
0.3784 USD |
| 2024-12-18 |
0.4191 USD |
6,425,059.4308 XLM |
0.4293 USD |
0.3878 USD |
0.4462 USD |
0.3957 USD |
| 2024-12-17 |
0.4420 USD |
11,556,283.4184 XLM |
0.4190 USD |
0.4106 USD |
0.4714 USD |
0.4260 USD |
| 2024-12-16 |
0.4253 USD |
7,288,177.0780 XLM |
0.4309 USD |
0.4072 USD |
0.4443 USD |
0.4238 USD |
| 2024-12-15 |
0.4259 USD |
5,201,579.7103 XLM |
0.4234 USD |
0.4163 USD |
0.4356 USD |
0.4313 USD |
| 2024-12-14 |
0.4283 USD |
4,488,594.6495 XLM |
0.4381 USD |
0.4112 USD |
0.4512 USD |
0.4191 USD |
| 2024-12-13 |
0.4343 USD |
8,925,544.1521 XLM |
0.4253 USD |
0.4124 USD |
0.4528 USD |
0.4366 USD |
| 2024-12-12 |
0.4343 USD |
8,313,241.4319 XLM |
0.4356 USD |
0.4193 USD |
0.4510 USD |
0.4242 USD |
| 2024-12-11 |
0.4254 USD |
7,974,871.3674 XLM |
0.4368 USD |
0.4036 USD |
0.4464 USD |
0.4423 USD |
| 2024-12-10 |
0.4018 USD |
16,293,843.4927 XLM |
0.4105 USD |
0.3623 USD |
0.4394 USD |
0.4368 USD |
| 2024-12-09 |
0.4407 USD |
15,640,701.0253 XLM |
0.4933 USD |
0.3500 USD |
0.4952 USD |
0.4115 USD |
| 2024-12-08 |
0.4903 USD |
4,449,899.0738 XLM |
0.5036 USD |
0.4756 USD |
0.5070 USD |
0.4935 USD |
| 2024-12-07 |
0.4922 USD |
5,507,275.0517 XLM |
0.4965 USD |
0.4805 USD |
0.5108 USD |
0.4933 USD |
| 2024-12-06 |
0.4757 USD |
9,003,403.8994 XLM |
0.4706 USD |
0.4555 USD |
0.5005 USD |
0.4954 USD |
| 2024-12-05 |
0.4881 USD |
9,991,034.5808 XLM |
0.4888 USD |
0.4600 USD |
0.5029 USD |
0.4769 USD |
| 2024-12-04 |
0.5030 USD |
14,443,418.0408 XLM |
0.5072 USD |
0.4770 USD |
0.5220 USD |
0.4908 USD |
| 2024-12-03 |
0.5342 USD |
22,981,659.6539 XLM |
0.5396 USD |
0.4803 USD |
0.6000 USD |
0.5082 USD |