Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0925 USD |
2,625,469.5977 XLM |
0.0930 USD |
0.0916 USD |
0.0936 USD |
0.0925 USD |
| 2024-11-01 |
0.0925 USD |
3,333,339.1274 XLM |
0.0923 USD |
0.0908 USD |
0.0937 USD |
0.0929 USD |
| 2024-10-31 |
0.0931 USD |
3,994,930.0076 XLM |
0.0947 USD |
0.0918 USD |
0.0949 USD |
0.0924 USD |
| 2024-10-30 |
0.0956 USD |
3,074,157.8196 XLM |
0.0967 USD |
0.0945 USD |
0.0968 USD |
0.0949 USD |
| 2024-10-29 |
0.0956 USD |
3,741,457.2246 XLM |
0.0943 USD |
0.0942 USD |
0.0969 USD |
0.0967 USD |
| 2024-10-28 |
0.0935 USD |
3,756,896.6056 XLM |
0.0942 USD |
0.0927 USD |
0.0946 USD |
0.0942 USD |
| 2024-10-27 |
0.0940 USD |
2,600,517.6885 XLM |
0.0941 USD |
0.0933 USD |
0.0948 USD |
0.0942 USD |
| 2024-10-26 |
0.0938 USD |
2,596,677.3189 XLM |
0.0930 USD |
0.0924 USD |
0.0948 USD |
0.0940 USD |
| 2024-10-25 |
0.0960 USD |
3,136,741.4257 XLM |
0.0967 USD |
0.0943 USD |
0.0972 USD |
0.0944 USD |
| 2024-10-24 |
0.0953 USD |
2,552,029.6855 XLM |
0.0945 USD |
0.0942 USD |
0.0968 USD |
0.0967 USD |
| 2024-10-23 |
0.0942 USD |
3,996,549.2341 XLM |
0.0952 USD |
0.0926 USD |
0.0957 USD |
0.0945 USD |
| 2024-10-22 |
0.0956 USD |
4,495,488.0797 XLM |
0.0953 USD |
0.0949 USD |
0.0971 USD |
0.0952 USD |
| 2024-10-21 |
0.0963 USD |
4,008,362.2103 XLM |
0.0971 USD |
0.0947 USD |
0.0975 USD |
0.0955 USD |
| 2024-10-20 |
0.0967 USD |
4,320,454.8451 XLM |
0.0969 USD |
0.0962 USD |
0.0973 USD |
0.0970 USD |
| 2024-10-19 |
0.0968 USD |
2,157,686.8848 XLM |
0.0967 USD |
0.0959 USD |
0.0975 USD |
0.0970 USD |
| 2024-10-18 |
0.0960 USD |
2,562,792.7808 XLM |
0.0949 USD |
0.0944 USD |
0.0969 USD |
0.0967 USD |
| 2024-10-17 |
0.0950 USD |
2,349,315.3822 XLM |
0.0956 USD |
0.0940 USD |
0.0968 USD |
0.0950 USD |
| 2024-10-16 |
0.0939 USD |
4,958,839.3139 XLM |
0.0930 USD |
0.0923 USD |
0.0963 USD |
0.0954 USD |
| 2024-10-15 |
0.0931 USD |
3,920,029.4529 XLM |
0.0935 USD |
0.0910 USD |
0.0945 USD |
0.0926 USD |
| 2024-10-14 |
0.0919 USD |
3,228,580.9849 XLM |
0.0903 USD |
0.0898 USD |
0.0937 USD |
0.0932 USD |
| 2024-10-13 |
0.0906 USD |
2,128,197.0988 XLM |
0.0919 USD |
0.0896 USD |
0.0919 USD |
0.0903 USD |
| 2024-10-12 |
0.0921 USD |
2,092,936.3911 XLM |
0.0919 USD |
0.0916 USD |
0.0925 USD |
0.0918 USD |
| 2024-10-11 |
0.0912 USD |
3,365,985.1769 XLM |
0.0901 USD |
0.0898 USD |
0.0922 USD |
0.0917 USD |
| 2024-10-10 |
0.0895 USD |
3,679,295.5948 XLM |
0.0896 USD |
0.0882 USD |
0.0902 USD |
0.0896 USD |
| 2024-10-09 |
0.0899 USD |
2,850,350.8196 XLM |
0.0901 USD |
0.0888 USD |
0.0907 USD |
0.0899 USD |
| 2024-10-08 |
0.0909 USD |
2,580,537.3676 XLM |
0.0911 USD |
0.0895 USD |
0.0922 USD |
0.0897 USD |
| 2024-10-07 |
0.0925 USD |
3,822,940.9203 XLM |
0.0924 USD |
0.0907 USD |
0.0933 USD |
0.0916 USD |
| 2024-10-06 |
0.0924 USD |
2,306,166.4654 XLM |
0.0920 USD |
0.0915 USD |
0.0933 USD |
0.0919 USD |
| 2024-10-05 |
0.0919 USD |
2,622,711.6067 XLM |
0.0919 USD |
0.0911 USD |
0.0927 USD |
0.0920 USD |
| 2024-10-04 |
0.0908 USD |
3,582,288.1415 XLM |
0.0905 USD |
0.0897 USD |
0.0921 USD |
0.0918 USD |
| 2024-10-03 |
0.0900 USD |
4,173,407.1186 XLM |
0.0903 USD |
0.0883 USD |
0.0918 USD |
0.0900 USD |