Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0927 USD |
1,919,562.7744 XLM |
0.0935 USD |
0.0919 USD |
0.0938 USD |
0.0936 USD |
| 2023-05-02 |
0.0925 USD |
1,444,136.9596 XLM |
0.0926 USD |
0.0919 USD |
0.0938 USD |
0.0936 USD |
| 2023-05-01 |
0.0933 USD |
2,978,280.0552 XLM |
0.0944 USD |
0.0917 USD |
0.0946 USD |
0.0927 USD |
| 2023-04-30 |
0.0952 USD |
2,729,205.5503 XLM |
0.0959 USD |
0.0942 USD |
0.0960 USD |
0.0950 USD |
| 2023-04-29 |
0.0949 USD |
2,747,199.6731 XLM |
0.0947 USD |
0.0939 USD |
0.0959 USD |
0.0958 USD |
| 2023-04-28 |
0.0944 USD |
3,947,372.5190 XLM |
0.0944 USD |
0.0936 USD |
0.0959 USD |
0.0947 USD |
| 2023-04-27 |
0.0940 USD |
2,434,187.8241 XLM |
0.0935 USD |
0.0925 USD |
0.0949 USD |
0.0944 USD |
| 2023-04-26 |
0.0946 USD |
7,548,772.0072 XLM |
0.0949 USD |
0.0902 USD |
0.0969 USD |
0.0932 USD |
| 2023-04-25 |
0.0929 USD |
4,723,112.9601 XLM |
0.0934 USD |
0.0921 USD |
0.0950 USD |
0.0949 USD |
| 2023-04-24 |
0.0939 USD |
3,507,267.4660 XLM |
0.0946 USD |
0.0920 USD |
0.0960 USD |
0.0938 USD |
| 2023-04-23 |
0.0942 USD |
1,982,596.4015 XLM |
0.0956 USD |
0.0927 USD |
0.0956 USD |
0.0945 USD |
| 2023-04-22 |
0.0937 USD |
2,714,604.4874 XLM |
0.0929 USD |
0.0920 USD |
0.0956 USD |
0.0954 USD |
| 2023-04-21 |
0.0946 USD |
4,470,426.1578 XLM |
0.0958 USD |
0.0922 USD |
0.0966 USD |
0.0932 USD |
| 2023-04-20 |
0.0967 USD |
4,216,135.1560 XLM |
0.0976 USD |
0.0944 USD |
0.0985 USD |
0.0955 USD |
| 2023-04-19 |
0.1008 USD |
4,650,008.0441 XLM |
0.1058 USD |
0.0958 USD |
0.1062 USD |
0.0971 USD |
| 2023-04-18 |
0.1050 USD |
1,443,437.4049 XLM |
0.1041 USD |
0.1035 USD |
0.1062 USD |
0.1055 USD |
| 2023-04-17 |
0.1055 USD |
4,883,585.4202 XLM |
0.1075 USD |
0.1036 USD |
0.1076 USD |
0.1040 USD |
| 2023-04-16 |
0.1066 USD |
4,182,646.1260 XLM |
0.1065 USD |
0.1055 USD |
0.1080 USD |
0.1076 USD |
| 2023-04-15 |
0.1067 USD |
1,563,063.6568 XLM |
0.1070 USD |
0.1059 USD |
0.1075 USD |
0.1065 USD |
| 2023-04-14 |
0.1071 USD |
3,724,393.2379 XLM |
0.1055 USD |
0.1053 USD |
0.1091 USD |
0.1073 USD |
| 2023-04-13 |
0.1049 USD |
3,295,903.1546 XLM |
0.1037 USD |
0.1032 USD |
0.1058 USD |
0.1054 USD |
| 2023-04-12 |
0.1035 USD |
3,614,563.3268 XLM |
0.1052 USD |
0.1026 USD |
0.1053 USD |
0.1036 USD |
| 2023-04-11 |
0.1060 USD |
4,446,752.1925 XLM |
0.1057 USD |
0.1050 USD |
0.1073 USD |
0.1050 USD |
| 2023-04-10 |
0.1038 USD |
1,903,280.5230 XLM |
0.1048 USD |
0.1025 USD |
0.1059 USD |
0.1059 USD |
| 2023-04-09 |
0.1040 USD |
1,149,859.5626 XLM |
0.1042 USD |
0.1028 USD |
0.1056 USD |
0.1050 USD |
| 2023-04-08 |
0.1055 USD |
1,711,858.6830 XLM |
0.1065 USD |
0.1040 USD |
0.1066 USD |
0.1045 USD |
| 2023-04-07 |
0.1057 USD |
2,070,060.1066 XLM |
0.1056 USD |
0.1042 USD |
0.1065 USD |
0.1065 USD |
| 2023-04-06 |
0.1057 USD |
2,910,856.8810 XLM |
0.1072 USD |
0.1041 USD |
0.1073 USD |
0.1051 USD |
| 2023-04-05 |
0.1072 USD |
2,802,018.6671 XLM |
0.1056 USD |
0.1053 USD |
0.1089 USD |
0.1072 USD |
| 2023-04-04 |
0.1058 USD |
4,199,242.5316 XLM |
0.1062 USD |
0.1045 USD |
0.1070 USD |
0.1060 USD |
| 2023-04-03 |
0.1097 USD |
15,649,504.1116 XLM |
0.1064 USD |
0.1050 USD |
0.1180 USD |
0.1074 USD |
| 2023-04-02 |
0.1089 USD |
2,310,164.0143 XLM |
0.1083 USD |
0.1059 USD |
0.1110 USD |
0.1062 USD |
| 2023-04-01 |
0.1104 USD |
2,884,245.0254 XLM |
0.1123 USD |
0.1077 USD |
0.1141 USD |
0.1090 USD |
| 2023-03-31 |
0.1102 USD |
25,920,257.6115 XLM |
0.1060 USD |
0.1051 USD |
0.1207 USD |
0.1123 USD |
| 2023-03-30 |
0.1049 USD |
13,058,235.5030 XLM |
0.1018 USD |
0.0998 USD |
0.1069 USD |
0.1060 USD |
| 2023-03-29 |
0.1028 USD |
8,427,624.0744 XLM |
0.0979 USD |
0.0977 USD |
0.1073 USD |
0.1020 USD |
| 2023-03-28 |
0.0956 USD |
13,919,833.3978 XLM |
0.0926 USD |
0.0910 USD |
0.0998 USD |
0.0978 USD |
| 2023-03-27 |
0.0926 USD |
9,014,441.5205 XLM |
0.0919 USD |
0.0898 USD |
0.0951 USD |
0.0926 USD |
| 2023-03-26 |
0.0918 USD |
3,001,543.0076 XLM |
0.0908 USD |
0.0906 USD |
0.0925 USD |
0.0921 USD |
| 2023-03-25 |
0.0907 USD |
3,274,263.7959 XLM |
0.0889 USD |
0.0885 USD |
0.0930 USD |
0.0907 USD |
| 2023-03-24 |
0.0905 USD |
4,761,579.2223 XLM |
0.0927 USD |
0.0873 USD |
0.0928 USD |
0.0892 USD |
| 2023-03-23 |
0.0921 USD |
3,049,575.5143 XLM |
0.0910 USD |
0.0901 USD |
0.0938 USD |
0.0926 USD |
| 2023-03-22 |
0.0928 USD |
5,379,254.0051 XLM |
0.0966 USD |
0.0886 USD |
0.0973 USD |
0.0908 USD |
| 2023-03-21 |
0.0952 USD |
11,980,172.3598 XLM |
0.0866 USD |
0.0857 USD |
0.0999 USD |
0.0966 USD |
| 2023-03-20 |
0.0881 USD |
7,279,622.9439 XLM |
0.0880 USD |
0.0867 USD |
0.0898 USD |
0.0872 USD |
| 2023-03-19 |
0.0881 USD |
11,790,520.5433 XLM |
0.0858 USD |
0.0855 USD |
0.0903 USD |
0.0884 USD |
| 2023-03-18 |
0.0875 USD |
7,839,064.2687 XLM |
0.0882 USD |
0.0851 USD |
0.0888 USD |
0.0857 USD |
| 2023-03-17 |
0.0861 USD |
7,832,150.1926 XLM |
0.0848 USD |
0.0840 USD |
0.0882 USD |
0.0879 USD |
| 2023-03-16 |
0.0846 USD |
5,378,833.5233 XLM |
0.0839 USD |
0.0836 USD |
0.0854 USD |
0.0848 USD |
| 2023-03-15 |
0.0860 USD |
5,832,502.1515 XLM |
0.0887 USD |
0.0830 USD |
0.0889 USD |
0.0840 USD |