Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.1218 USD |
2,310,911.0612 XLM |
0.1245 USD |
0.1203 USD |
0.1245 USD |
0.1204 USD |
| 2023-08-29 |
0.1222 USD |
3,018,593.9003 XLM |
0.1199 USD |
0.1168 USD |
0.1280 USD |
0.1241 USD |
| 2023-08-28 |
0.1195 USD |
1,772,126.7215 XLM |
0.1209 USD |
0.1185 USD |
0.1210 USD |
0.1198 USD |
| 2023-08-27 |
0.1212 USD |
1,092,623.9992 XLM |
0.1208 USD |
0.1195 USD |
0.1222 USD |
0.1207 USD |
| 2023-08-26 |
0.1224 USD |
762,522.8197 XLM |
0.1239 USD |
0.1205 USD |
0.1245 USD |
0.1206 USD |
| 2023-08-25 |
0.1223 USD |
2,416,927.6710 XLM |
0.1239 USD |
0.1207 USD |
0.1249 USD |
0.1234 USD |
| 2023-08-24 |
0.1238 USD |
2,297,924.9532 XLM |
0.1275 USD |
0.1217 USD |
0.1288 USD |
0.1241 USD |
| 2023-08-23 |
0.1249 USD |
2,998,023.3637 XLM |
0.1207 USD |
0.1198 USD |
0.1289 USD |
0.1277 USD |
| 2023-08-22 |
0.1214 USD |
1,856,106.3716 XLM |
0.1248 USD |
0.1175 USD |
0.1251 USD |
0.1208 USD |
| 2023-08-21 |
0.1254 USD |
2,525,262.1308 XLM |
0.1296 USD |
0.1219 USD |
0.1301 USD |
0.1248 USD |
| 2023-08-20 |
0.1292 USD |
3,321,692.7505 XLM |
0.1238 USD |
0.1227 USD |
0.1328 USD |
0.1296 USD |
| 2023-08-19 |
0.1215 USD |
2,540,597.4175 XLM |
0.1167 USD |
0.1166 USD |
0.1254 USD |
0.1236 USD |
| 2023-08-18 |
0.1159 USD |
7,150,114.1270 XLM |
0.1133 USD |
0.1112 USD |
0.1228 USD |
0.1175 USD |
| 2023-08-17 |
0.1194 USD |
6,946,607.0572 XLM |
0.1263 USD |
0.1071 USD |
0.1273 USD |
0.1140 USD |
| 2023-08-16 |
0.1284 USD |
4,706,588.5427 XLM |
0.1302 USD |
0.1236 USD |
0.1326 USD |
0.1267 USD |
| 2023-08-15 |
0.1319 USD |
7,503,848.6210 XLM |
0.1360 USD |
0.1231 USD |
0.1363 USD |
0.1296 USD |
| 2023-08-14 |
0.1366 USD |
2,354,413.3986 XLM |
0.1373 USD |
0.1346 USD |
0.1381 USD |
0.1361 USD |
| 2023-08-13 |
0.1387 USD |
642,254.1099 XLM |
0.1379 USD |
0.1376 USD |
0.1406 USD |
0.1381 USD |
| 2023-08-12 |
0.1385 USD |
1,025,597.0035 XLM |
0.1397 USD |
0.1368 USD |
0.1403 USD |
0.1379 USD |
| 2023-08-11 |
0.1394 USD |
1,554,389.9149 XLM |
0.1385 USD |
0.1384 USD |
0.1412 USD |
0.1394 USD |
| 2023-08-10 |
0.1394 USD |
1,518,241.0372 XLM |
0.1413 USD |
0.1383 USD |
0.1415 USD |
0.1389 USD |
| 2023-08-09 |
0.1424 USD |
2,587,363.8963 XLM |
0.1427 USD |
0.1397 USD |
0.1460 USD |
0.1415 USD |
| 2023-08-08 |
0.1408 USD |
3,699,750.7364 XLM |
0.1425 USD |
0.1384 USD |
0.1437 USD |
0.1433 USD |
| 2023-08-07 |
0.1402 USD |
3,201,390.9278 XLM |
0.1392 USD |
0.1371 USD |
0.1433 USD |
0.1427 USD |
| 2023-08-06 |
0.1402 USD |
1,744,153.4951 XLM |
0.1388 USD |
0.1385 USD |
0.1448 USD |
0.1387 USD |
| 2023-08-05 |
0.1363 USD |
2,288,948.1284 XLM |
0.1362 USD |
0.1334 USD |
0.1391 USD |
0.1391 USD |
| 2023-08-04 |
0.1393 USD |
2,774,159.1103 XLM |
0.1387 USD |
0.1362 USD |
0.1418 USD |
0.1363 USD |
| 2023-08-03 |
0.1412 USD |
7,505,021.2601 XLM |
0.1439 USD |
0.1381 USD |
0.1456 USD |
0.1390 USD |
| 2023-08-02 |
0.1478 USD |
4,450,698.1241 XLM |
0.1535 USD |
0.1433 USD |
0.1545 USD |
0.1437 USD |
| 2023-08-01 |
0.1485 USD |
2,628,336.9599 XLM |
0.1502 USD |
0.1450 USD |
0.1527 USD |
0.1527 USD |
| 2023-07-31 |
0.1539 USD |
2,449,838.2120 XLM |
0.1562 USD |
0.1488 USD |
0.1577 USD |
0.1507 USD |
| 2023-07-30 |
0.1579 USD |
2,019,634.6133 XLM |
0.1580 USD |
0.1529 USD |
0.1619 USD |
0.1565 USD |
| 2023-07-29 |
0.1594 USD |
1,002,712.6438 XLM |
0.1595 USD |
0.1577 USD |
0.1612 USD |
0.1588 USD |
| 2023-07-28 |
0.1620 USD |
4,399,779.3173 XLM |
0.1589 USD |
0.1579 USD |
0.1717 USD |
0.1602 USD |
| 2023-07-27 |
0.1592 USD |
6,123,860.5047 XLM |
0.1552 USD |
0.1536 USD |
0.1634 USD |
0.1593 USD |
| 2023-07-26 |
0.1470 USD |
3,707,523.4409 XLM |
0.1449 USD |
0.1403 USD |
0.1626 USD |
0.1549 USD |
| 2023-07-25 |
0.1444 USD |
5,269,600.3050 XLM |
0.1454 USD |
0.1413 USD |
0.1498 USD |
0.1457 USD |
| 2023-07-24 |
0.1485 USD |
3,749,917.4062 XLM |
0.1558 USD |
0.1444 USD |
0.1567 USD |
0.1453 USD |
| 2023-07-23 |
0.1559 USD |
1,786,807.8317 XLM |
0.1550 USD |
0.1525 USD |
0.1610 USD |
0.1560 USD |
| 2023-07-22 |
0.1615 USD |
3,024,569.4214 XLM |
0.1572 USD |
0.1551 USD |
0.1683 USD |
0.1556 USD |
| 2023-07-21 |
0.1605 USD |
4,895,501.7568 XLM |
0.1633 USD |
0.1538 USD |
0.1705 USD |
0.1569 USD |
| 2023-07-20 |
0.1672 USD |
10,976,874.8064 XLM |
0.1566 USD |
0.1546 USD |
0.1802 USD |
0.1642 USD |
| 2023-07-19 |
0.1522 USD |
11,546,755.6178 XLM |
0.1323 USD |
0.1307 USD |
0.1676 USD |
0.1565 USD |
| 2023-07-18 |
0.1283 USD |
4,377,476.5881 XLM |
0.1286 USD |
0.1252 USD |
0.1321 USD |
0.1321 USD |
| 2023-07-17 |
0.1282 USD |
4,892,150.9349 XLM |
0.1312 USD |
0.1249 USD |
0.1345 USD |
0.1287 USD |
| 2023-07-16 |
0.1323 USD |
4,621,921.0109 XLM |
0.1281 USD |
0.1250 USD |
0.1387 USD |
0.1318 USD |
| 2023-07-15 |
0.1322 USD |
3,706,045.5586 XLM |
0.1343 USD |
0.1272 USD |
0.1354 USD |
0.1281 USD |
| 2023-07-14 |
0.1436 USD |
6,806,409.4870 XLM |
0.1562 USD |
0.1263 USD |
0.1574 USD |
0.1342 USD |
| 2023-07-13 |
0.1378 USD |
24,873,598.1686 XLM |
0.0961 USD |
0.0954 USD |
0.2000 USD |
0.1527 USD |
| 2023-07-12 |
0.0971 USD |
2,255,674.7047 XLM |
0.0984 USD |
0.0955 USD |
0.0987 USD |
0.0964 USD |