Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3569 USD |
6,553,533.9874 XLM |
0.3555 USD |
0.3428 USD |
0.3715 USD |
0.3558 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 |
| 2024-12-02 |
0.5502 USD |
38,712,005.3841 XLM |
0.5591 USD |
0.4980 USD |
0.6056 USD |
0.5366 USD |
| 2024-12-01 |
0.5191 USD |
16,429,567.7512 XLM |
0.5251 USD |
0.4934 USD |
0.5628 USD |
0.5628 USD |
| 2024-11-30 |
0.5359 USD |
15,066,171.0308 XLM |
0.5464 USD |
0.5211 USD |
0.5615 USD |
0.5260 USD |
| 2024-11-29 |
0.5238 USD |
21,474,025.7248 XLM |
0.5000 USD |
0.4868 USD |
0.5560 USD |
0.5298 USD |
| 2024-11-28 |
0.4802 USD |
15,399,147.9283 XLM |
0.4841 USD |
0.4640 USD |
0.5048 USD |
0.5000 USD |
| 2024-11-27 |
0.4856 USD |
20,491,343.0268 XLM |
0.4352 USD |
0.4185 USD |
0.5308 USD |
0.4836 USD |
| 2024-11-26 |
0.4501 USD |
24,376,852.6282 XLM |
0.4817 USD |
0.4110 USD |
0.5139 USD |
0.4445 USD |
| 2024-11-25 |
0.5087 USD |
20,242,203.6842 XLM |
0.5372 USD |
0.4719 USD |
0.5571 USD |
0.4852 USD |
| 2024-11-24 |
0.5325 USD |
35,283,118.5582 XLM |
0.5215 USD |
0.4325 USD |
0.6374 USD |
0.5442 USD |
| 2024-11-23 |
0.4595 USD |
38,246,064.1674 XLM |
0.3407 USD |
0.3392 USD |
0.5490 USD |
0.5158 USD |
| 2024-11-22 |
0.3023 USD |
23,732,167.1425 XLM |
0.2623 USD |
0.2568 USD |
0.3527 USD |
0.3400 USD |
| 2024-11-21 |
0.2432 USD |
16,148,748.9733 XLM |
0.2476 USD |
0.2301 USD |
0.2609 USD |
0.2523 USD |
| 2024-11-20 |
0.2470 USD |
18,941,361.8870 XLM |
0.2319 USD |
0.2273 USD |
0.2700 USD |
0.2485 USD |
| 2024-11-19 |
0.2309 USD |
15,222,018.7279 XLM |
0.2320 USD |
0.2226 USD |
0.2448 USD |
0.2321 USD |
| 2024-11-18 |
0.2325 USD |
25,419,140.9258 XLM |
0.1968 USD |
0.1960 USD |
0.2557 USD |
0.2355 USD |
| 2024-11-17 |
0.1990 USD |
21,061,441.3755 XLM |
0.2210 USD |
0.1889 USD |
0.2259 USD |
0.1967 USD |
| 2024-11-16 |
0.1906 USD |
41,157,489.7532 XLM |
0.1457 USD |
0.1407 USD |
0.2421 USD |
0.2133 USD |
| 2024-11-15 |
0.1362 USD |
10,938,715.3427 XLM |
0.1311 USD |
0.1284 USD |
0.1449 USD |
0.1428 USD |
| 2024-11-14 |
0.1282 USD |
16,878,479.5286 XLM |
0.1243 USD |
0.1218 USD |
0.1406 USD |
0.1319 USD |
| 2024-11-13 |
0.1284 USD |
8,098,712.5389 XLM |
0.1345 USD |
0.1208 USD |
0.1405 USD |
0.1239 USD |
| 2024-11-12 |
0.1258 USD |
12,715,097.1646 XLM |
0.1147 USD |
0.1110 USD |
0.1415 USD |
0.1351 USD |
| 2024-11-11 |
0.1103 USD |
5,573,634.5511 XLM |
0.1082 USD |
0.1075 USD |
0.1140 USD |
0.1136 USD |
| 2024-11-10 |
0.1083 USD |
5,048,768.4611 XLM |
0.1022 USD |
0.1002 USD |
0.1133 USD |
0.1119 USD |
| 2024-11-09 |
0.1008 USD |
2,413,059.3563 XLM |
0.1012 USD |
0.0996 USD |
0.1020 USD |
0.1018 USD |
| 2024-11-08 |
0.1014 USD |
3,395,704.2434 XLM |
0.1022 USD |
0.0999 USD |
0.1034 USD |
0.1011 USD |
| 2024-11-07 |
0.0992 USD |
4,238,442.8281 XLM |
0.0972 USD |
0.0967 USD |
0.1023 USD |
0.1015 USD |
| 2024-11-06 |
0.0964 USD |
6,524,502.3250 XLM |
0.0935 USD |
0.0933 USD |
0.0980 USD |
0.0972 USD |
| 2024-11-05 |
0.0924 USD |
2,984,838.2662 XLM |
0.0911 USD |
0.0907 USD |
0.0939 USD |
0.0933 USD |
| 2024-11-04 |
0.0912 USD |
3,350,751.3007 XLM |
0.0906 USD |
0.0901 USD |
0.0922 USD |
0.0909 USD |
| 2024-11-03 |
0.0909 USD |
3,335,842.9999 XLM |
0.0927 USD |
0.0894 USD |
0.0927 USD |
0.0907 USD |