Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.2213 USD |
11,488,721.7939 XLM |
0.2204 USD |
0.2155 USD |
0.2261 USD |
0.2204 USD |
| 2025-12-22 |
0.2209 USD |
12,511,934.2016 XLM |
0.2165 USD |
0.2146 USD |
0.2261 USD |
0.2203 USD |
| 2025-12-21 |
0.2163 USD |
8,768,029.0446 XLM |
0.2182 USD |
0.2121 USD |
0.2197 USD |
0.2163 USD |
| 2025-12-20 |
0.2198 USD |
9,485,074.6251 XLM |
0.2192 USD |
0.2176 USD |
0.2234 USD |
0.2183 USD |
| 2025-12-19 |
0.2146 USD |
12,999,740.8499 XLM |
0.2071 USD |
0.2042 USD |
0.2215 USD |
0.2187 USD |
| 2025-12-18 |
0.2098 USD |
22,835,958.8342 XLM |
0.2106 USD |
0.2029 USD |
0.2189 USD |
0.2073 USD |
| 2025-12-17 |
0.2159 USD |
19,985,662.2094 XLM |
0.2196 USD |
0.2091 USD |
0.2250 USD |
0.2101 USD |
| 2025-12-16 |
0.2202 USD |
12,819,826.5394 XLM |
0.2206 USD |
0.2151 USD |
0.2245 USD |
0.2190 USD |
| 2025-12-15 |
0.2249 USD |
13,823,062.9225 XLM |
0.2292 USD |
0.2156 USD |
0.2352 USD |
0.2189 USD |
| 2025-12-14 |
0.2336 USD |
9,278,910.6271 XLM |
0.2377 USD |
0.2284 USD |
0.2384 USD |
0.2288 USD |
| 2025-12-13 |
0.2387 USD |
6,892,983.5178 XLM |
0.2383 USD |
0.2363 USD |
0.2408 USD |
0.2375 USD |
| 2025-12-12 |
0.2403 USD |
16,677,862.2491 XLM |
0.2459 USD |
0.2333 USD |
0.2481 USD |
0.2363 USD |
| 2025-12-11 |
0.2429 USD |
20,138,405.3784 XLM |
0.2499 USD |
0.2391 USD |
0.2516 USD |
0.2461 USD |
| 2025-12-10 |
0.2529 USD |
14,685,375.4221 XLM |
0.2531 USD |
0.2489 USD |
0.2641 USD |
0.2515 USD |
| 2025-12-09 |
0.2477 USD |
12,109,327.4287 XLM |
0.2408 USD |
0.2376 USD |
0.2584 USD |
0.2545 USD |
| 2025-12-08 |
0.2420 USD |
9,723,050.1324 XLM |
0.2374 USD |
0.2335 USD |
0.2469 USD |
0.2424 USD |
| 2025-12-07 |
0.2392 USD |
9,036,748.5964 XLM |
0.2394 USD |
0.2317 USD |
0.2448 USD |
0.2373 USD |
| 2025-12-06 |
0.2402 USD |
5,035,827.4361 XLM |
0.2397 USD |
0.2377 USD |
0.2428 USD |
0.2402 USD |
| 2025-12-05 |
0.2475 USD |
10,554,657.3649 XLM |
0.2519 USD |
0.2392 USD |
0.2541 USD |
0.2395 USD |
| 2025-12-04 |
0.2537 USD |
13,038,773.0734 XLM |
0.2583 USD |
0.2484 USD |
0.2604 USD |
0.2525 USD |
| 2025-12-03 |
0.2565 USD |
13,793,772.6671 XLM |
0.2547 USD |
0.2513 USD |
0.2628 USD |
0.2606 USD |
| 2025-12-02 |
0.2438 USD |
17,862,735.2647 XLM |
0.2338 USD |
0.2303 USD |
0.2578 USD |
0.2570 USD |
| 2025-12-01 |
0.2343 USD |
22,206,866.4032 XLM |
0.2480 USD |
0.2269 USD |
0.2524 USD |
0.2324 USD |
| 2025-11-30 |
0.2524 USD |
8,576,650.5080 XLM |
0.2541 USD |
0.2486 USD |
0.2558 USD |
0.2493 USD |
| 2025-11-29 |
0.2540 USD |
9,771,405.9394 XLM |
0.2534 USD |
0.2498 USD |
0.2578 USD |
0.2538 USD |
| 2025-11-28 |
0.2560 USD |
13,518,551.3051 XLM |
0.2555 USD |
0.2508 USD |
0.2630 USD |
0.2535 USD |
| 2025-11-27 |
0.2561 USD |
8,482,910.5751 XLM |
0.2585 USD |
0.2510 USD |
0.2599 USD |
0.2565 USD |
| 2025-11-26 |
0.2535 USD |
12,832,651.1006 XLM |
0.2524 USD |
0.2479 USD |
0.2620 USD |
0.2600 USD |
| 2025-11-25 |
0.2497 USD |
13,598,539.3670 XLM |
0.2546 USD |
0.2411 USD |
0.2561 USD |
0.2532 USD |
| 2025-11-24 |
0.2489 USD |
12,058,641.5655 XLM |
0.2478 USD |
0.2414 USD |
0.2600 USD |
0.2555 USD |
| 2025-11-23 |
0.2416 USD |
11,630,257.2943 XLM |
0.2299 USD |
0.2292 USD |
0.2533 USD |
0.2470 USD |
| 2025-11-22 |
0.2291 USD |
9,598,602.3078 XLM |
0.2317 USD |
0.2259 USD |
0.2330 USD |
0.2306 USD |
| 2025-11-21 |
0.2288 USD |
19,392,302.2417 XLM |
0.2366 USD |
0.2167 USD |
0.2407 USD |
0.2283 USD |
| 2025-11-20 |
0.2441 USD |
14,541,115.7367 XLM |
0.2463 USD |
0.2338 USD |
0.2541 USD |
0.2388 USD |
| 2025-11-19 |
0.2449 USD |
14,971,562.3827 XLM |
0.2558 USD |
0.2352 USD |
0.2584 USD |
0.2440 USD |
| 2025-11-18 |
0.2504 USD |
17,675,249.4445 XLM |
0.2468 USD |
0.2424 USD |
0.2601 USD |
0.2556 USD |
| 2025-11-17 |
0.2517 USD |
15,739,594.4851 XLM |
0.2538 USD |
0.2441 USD |
0.2620 USD |
0.2463 USD |
| 2025-11-16 |
0.2551 USD |
10,816,900.7905 XLM |
0.2594 USD |
0.2493 USD |
0.2631 USD |
0.2554 USD |
| 2025-11-15 |
0.2618 USD |
6,486,018.0583 XLM |
0.2592 USD |
0.2576 USD |
0.2672 USD |
0.2599 USD |
| 2025-11-14 |
0.2645 USD |
15,285,093.8948 XLM |
0.2683 USD |
0.2562 USD |
0.2707 USD |
0.2595 USD |
| 2025-11-13 |
0.2767 USD |
13,937,570.4325 XLM |
0.2773 USD |
0.2625 USD |
0.2997 USD |
0.2686 USD |
| 2025-11-12 |
0.2838 USD |
7,873,713.4414 XLM |
0.2817 USD |
0.2738 USD |
0.2948 USD |
0.2776 USD |
| 2025-11-11 |
0.2925 USD |
9,521,349.8812 XLM |
0.3003 USD |
0.2798 USD |
0.3047 USD |
0.2838 USD |
| 2025-11-10 |
0.2993 USD |
10,291,590.8173 XLM |
0.2858 USD |
0.2838 USD |
0.3112 USD |
0.3002 USD |
| 2025-11-09 |
0.2789 USD |
6,368,739.3777 XLM |
0.2831 USD |
0.2726 USD |
0.2873 USD |
0.2868 USD |
| 2025-11-08 |
0.2863 USD |
8,039,312.6759 XLM |
0.2917 USD |
0.2783 USD |
0.2955 USD |
0.2833 USD |
| 2025-11-07 |
0.2782 USD |
10,615,723.4917 XLM |
0.2695 USD |
0.2654 USD |
0.2930 USD |
0.2923 USD |
| 2025-11-06 |
0.2717 USD |
10,447,331.7976 XLM |
0.2800 USD |
0.2638 USD |
0.2818 USD |
0.2689 USD |
| 2025-11-05 |
0.2756 USD |
12,683,843.7084 XLM |
0.2690 USD |
0.2579 USD |
0.2820 USD |
0.2805 USD |
| 2025-11-04 |
0.2723 USD |
15,766,189.6969 XLM |
0.2781 USD |
0.2533 USD |
0.2842 USD |
0.2601 USD |