Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.0997 USD |
1,961,529.9599 XLM |
0.0998 USD |
0.0984 USD |
0.1009 USD |
0.0985 USD |
| 2023-07-10 |
0.0986 USD |
1,794,020.8156 XLM |
0.0990 USD |
0.0973 USD |
0.1006 USD |
0.0994 USD |
| 2023-07-09 |
0.0991 USD |
1,378,236.2159 XLM |
0.0996 USD |
0.0985 USD |
0.1000 USD |
0.0992 USD |
| 2023-07-08 |
0.0981 USD |
2,348,978.9137 XLM |
0.0971 USD |
0.0961 USD |
0.1000 USD |
0.0989 USD |
| 2023-07-07 |
0.0962 USD |
2,488,636.3766 XLM |
0.0956 USD |
0.0950 USD |
0.0975 USD |
0.0970 USD |
| 2023-07-06 |
0.0989 USD |
2,482,918.7165 XLM |
0.1003 USD |
0.0959 USD |
0.1022 USD |
0.0959 USD |
| 2023-07-05 |
0.1014 USD |
1,847,613.5042 XLM |
0.1034 USD |
0.0995 USD |
0.1045 USD |
0.1005 USD |
| 2023-07-04 |
0.1047 USD |
2,516,118.0224 XLM |
0.1060 USD |
0.1029 USD |
0.1064 USD |
0.1040 USD |
| 2023-07-03 |
0.1074 USD |
3,550,073.0767 XLM |
0.1073 USD |
0.1050 USD |
0.1094 USD |
0.1051 USD |
| 2023-07-02 |
0.1068 USD |
1,709,673.7527 XLM |
0.1071 USD |
0.1047 USD |
0.1079 USD |
0.1071 USD |
| 2023-07-01 |
0.1076 USD |
1,630,317.7251 XLM |
0.1107 USD |
0.1059 USD |
0.1115 USD |
0.1074 USD |
| 2023-06-30 |
0.1099 USD |
5,581,012.4731 XLM |
0.1023 USD |
0.1015 USD |
0.1179 USD |
0.1106 USD |
| 2023-06-29 |
0.1022 USD |
2,784,341.8174 XLM |
0.1007 USD |
0.1003 USD |
0.1046 USD |
0.1024 USD |
| 2023-06-28 |
0.1025 USD |
4,825,168.4782 XLM |
0.1024 USD |
0.0990 USD |
0.1057 USD |
0.1018 USD |
| 2023-06-27 |
0.0981 USD |
4,621,018.9132 XLM |
0.0922 USD |
0.0922 USD |
0.1032 USD |
0.1022 USD |
| 2023-06-26 |
0.0915 USD |
1,270,559.0413 XLM |
0.0917 USD |
0.0907 USD |
0.0928 USD |
0.0920 USD |
| 2023-06-25 |
0.0915 USD |
770,438.5221 XLM |
0.0905 USD |
0.0905 USD |
0.0924 USD |
0.0914 USD |
| 2023-06-24 |
0.0901 USD |
835,718.2452 XLM |
0.0893 USD |
0.0888 USD |
0.0912 USD |
0.0901 USD |
| 2023-06-23 |
0.0885 USD |
1,422,658.9912 XLM |
0.0867 USD |
0.0867 USD |
0.0901 USD |
0.0893 USD |