Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
0.0877 USD |
1,513,673.0685 XLM |
0.0869 USD |
0.0859 USD |
0.0893 USD |
0.0870 USD |
| 2023-06-21 |
0.0850 USD |
1,435,020.0502 XLM |
0.0826 USD |
0.0826 USD |
0.0872 USD |
0.0867 USD |
| 2023-06-20 |
0.0809 USD |
1,086,251.0438 XLM |
0.0800 USD |
0.0783 USD |
0.0832 USD |
0.0827 USD |
| 2023-06-19 |
0.0799 USD |
1,216,843.2494 XLM |
0.0796 USD |
0.0792 USD |
0.0804 USD |
0.0800 USD |
| 2023-06-18 |
0.0800 USD |
2,089,292.8935 XLM |
0.0796 USD |
0.0792 USD |
0.0810 USD |
0.0794 USD |
| 2023-06-17 |
0.0789 USD |
2,493,921.9469 XLM |
0.0773 USD |
0.0770 USD |
0.0805 USD |
0.0796 USD |
| 2023-06-16 |
0.0773 USD |
2,237,891.3919 XLM |
0.0763 USD |
0.0760 USD |
0.0788 USD |
0.0774 USD |
| 2023-06-15 |
0.0770 USD |
1,360,984.6781 XLM |
0.0792 USD |
0.0752 USD |
0.0796 USD |
0.0764 USD |
| 2023-06-14 |
0.0806 USD |
1,464,516.1634 XLM |
0.0825 USD |
0.0776 USD |
0.0830 USD |
0.0792 USD |
| 2023-06-13 |
0.0837 USD |
1,785,530.6529 XLM |
0.0831 USD |
0.0823 USD |
0.0863 USD |
0.0824 USD |
| 2023-06-12 |
0.0830 USD |
1,581,678.4940 XLM |
0.0833 USD |
0.0821 USD |
0.0836 USD |
0.0830 USD |
| 2023-06-11 |
0.0827 USD |
1,097,003.0716 XLM |
0.0822 USD |
0.0811 USD |
0.0845 USD |
0.0833 USD |
| 2023-06-10 |
0.0814 USD |
2,755,346.2769 XLM |
0.0890 USD |
0.0790 USD |
0.0890 USD |
0.0825 USD |
| 2023-06-09 |
0.0877 USD |
784,442.1537 XLM |
0.0870 USD |
0.0867 USD |
0.0889 USD |
0.0888 USD |
| 2023-06-08 |
0.0874 USD |
1,225,850.9121 XLM |
0.0874 USD |
0.0867 USD |
0.0879 USD |
0.0871 USD |
| 2023-06-07 |
0.0885 USD |
1,334,955.1932 XLM |
0.0893 USD |
0.0869 USD |
0.0899 USD |
0.0876 USD |
| 2023-06-06 |
0.0880 USD |
1,982,694.4069 XLM |
0.0879 USD |
0.0866 USD |
0.0896 USD |
0.0896 USD |
| 2023-06-05 |
0.0889 USD |
2,360,551.1129 XLM |
0.0914 USD |
0.0855 USD |
0.0918 USD |
0.0877 USD |
| 2023-06-04 |
0.0922 USD |
309,386.2692 XLM |
0.0916 USD |
0.0915 USD |
0.0929 USD |
0.0915 USD |
| 2023-06-03 |
0.0926 USD |
519,703.9281 XLM |
0.0919 USD |
0.0917 USD |
0.0934 USD |
0.0919 USD |