Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.0867 USD |
8,584,184.0464 XLM |
0.0849 USD |
0.0839 USD |
0.0901 USD |
0.0885 USD |
| 2023-03-13 |
0.0832 USD |
7,627,896.8749 XLM |
0.0830 USD |
0.0804 USD |
0.0857 USD |
0.0848 USD |
| 2023-03-12 |
0.0805 USD |
7,072,815.5316 XLM |
0.0794 USD |
0.0790 USD |
0.0834 USD |
0.0833 USD |
| 2023-03-11 |
0.0783 USD |
9,681,440.0739 XLM |
0.0783 USD |
0.0755 USD |
0.0800 USD |
0.0792 USD |
| 2023-03-10 |
0.0767 USD |
4,559,087.9237 XLM |
0.0771 USD |
0.0746 USD |
0.0787 USD |
0.0784 USD |
| 2023-03-09 |
0.0796 USD |
6,368,175.5040 XLM |
0.0815 USD |
0.0759 USD |
0.0823 USD |
0.0769 USD |
| 2023-03-08 |
0.0824 USD |
7,379,654.7094 XLM |
0.0828 USD |
0.0806 USD |
0.0844 USD |
0.0820 USD |
| 2023-03-07 |
0.0827 USD |
6,578,264.9466 XLM |
0.0835 USD |
0.0815 USD |
0.0842 USD |
0.0822 USD |
| 2023-03-06 |
0.0826 USD |
4,221,110.6466 XLM |
0.0827 USD |
0.0817 USD |
0.0836 USD |
0.0836 USD |
| 2023-03-05 |
0.0835 USD |
2,849,555.6306 XLM |
0.0836 USD |
0.0823 USD |
0.0844 USD |
0.0827 USD |
| 2023-03-04 |
0.0839 USD |
4,337,730.1194 XLM |
0.0857 USD |
0.0820 USD |
0.0859 USD |
0.0836 USD |
| 2023-03-03 |
0.0845 USD |
5,762,627.1300 XLM |
0.0876 USD |
0.0826 USD |
0.0876 USD |
0.0855 USD |
| 2023-03-02 |
0.0871 USD |
3,228,827.2234 XLM |
0.0880 USD |
0.0862 USD |
0.0882 USD |
0.0875 USD |
| 2023-03-01 |
0.0878 USD |
4,875,550.9182 XLM |
0.0871 USD |
0.0867 USD |
0.0886 USD |
0.0880 USD |
| 2023-02-28 |
0.0874 USD |
3,971,158.0008 XLM |
0.0883 USD |
0.0859 USD |
0.0885 USD |
0.0871 USD |
| 2023-02-27 |
0.0883 USD |
4,136,574.7784 XLM |
0.0890 USD |
0.0870 USD |
0.0894 USD |
0.0883 USD |
| 2023-02-26 |
0.0879 USD |
3,999,938.1122 XLM |
0.0879 USD |
0.0871 USD |
0.0890 USD |
0.0889 USD |
| 2023-02-25 |
0.0884 USD |
2,991,869.8986 XLM |
0.0891 USD |
0.0865 USD |
0.0895 USD |
0.0880 USD |
| 2023-02-24 |
0.0902 USD |
4,737,329.2561 XLM |
0.0909 USD |
0.0877 USD |
0.0916 USD |
0.0891 USD |
| 2023-02-23 |
0.0919 USD |
4,179,868.5739 XLM |
0.0924 USD |
0.0903 USD |
0.0931 USD |
0.0908 USD |
| 2023-02-22 |
0.0923 USD |
5,853,423.9674 XLM |
0.0948 USD |
0.0904 USD |
0.0951 USD |
0.0924 USD |
| 2023-02-21 |
0.0956 USD |
7,301,845.7429 XLM |
0.0945 USD |
0.0934 USD |
0.0979 USD |
0.0949 USD |
| 2023-02-20 |
0.0924 USD |
6,517,403.9964 XLM |
0.0906 USD |
0.0887 USD |
0.0949 USD |
0.0943 USD |
| 2023-02-19 |
0.0916 USD |
3,555,776.5932 XLM |
0.0918 USD |
0.0901 USD |
0.0936 USD |
0.0903 USD |
| 2023-02-18 |
0.0910 USD |
3,901,068.2295 XLM |
0.0908 USD |
0.0897 USD |
0.0932 USD |
0.0923 USD |
| 2023-02-17 |
0.0886 USD |
6,026,201.3318 XLM |
0.0863 USD |
0.0860 USD |
0.0908 USD |
0.0906 USD |
| 2023-02-16 |
0.0897 USD |
5,647,954.5838 XLM |
0.0902 USD |
0.0865 USD |
0.0911 USD |
0.0865 USD |
| 2023-02-15 |
0.0867 USD |
4,540,098.8703 XLM |
0.0860 USD |
0.0848 USD |
0.0901 USD |
0.0901 USD |
| 2023-02-14 |
0.0846 USD |
5,413,033.1312 XLM |
0.0850 USD |
0.0831 USD |
0.0859 USD |
0.0858 USD |
| 2023-02-13 |
0.0839 USD |
5,338,522.8058 XLM |
0.0851 USD |
0.0819 USD |
0.0857 USD |
0.0853 USD |
| 2023-02-12 |
0.0861 USD |
3,610,171.6894 XLM |
0.0863 USD |
0.0843 USD |
0.0872 USD |
0.0850 USD |