Crypto exchange Bitstamp

Market Stellar (XLM) / USD

Identifier on Bitstamp: xlmusd
Date Price Volume Open Low High Close
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
2023-02-11 0.0860 USD 2,044,089.5621 XLM 0.0857 USD 0.0852 USD 0.0868 USD 0.0863 USD
2023-02-10 0.0859 USD 3,680,932.4172 XLM 0.0856 USD 0.0848 USD 0.0870 USD 0.0857 USD
2023-02-09 0.0894 USD 10,961,998.9947 XLM 0.0910 USD 0.0845 USD 0.0913 USD 0.0855 USD
2023-02-08 0.0916 USD 5,763,756.9388 XLM 0.0921 USD 0.0896 USD 0.0931 USD 0.0910 USD
2023-02-07 0.0901 USD 4,938,804.7932 XLM 0.0887 USD 0.0887 USD 0.0920 USD 0.0920 USD
2023-02-06 0.0907 USD 4,684,152.5233 XLM 0.0910 USD 0.0888 USD 0.0917 USD 0.0889 USD
2023-02-05 0.0919 USD 3,148,438.0309 XLM 0.0928 USD 0.0898 USD 0.0938 USD 0.0910 USD
2023-02-04 0.0931 USD 2,671,437.0266 XLM 0.0929 USD 0.0922 USD 0.0940 USD 0.0929 USD
2023-02-03 0.0922 USD 6,767,973.8336 XLM 0.0918 USD 0.0914 USD 0.0933 USD 0.0928 USD
2023-02-02 0.0930 USD 5,549,903.7600 XLM 0.0924 USD 0.0910 USD 0.0946 USD 0.0918 USD
2023-02-01 0.0902 USD 6,185,881.4436 XLM 0.0906 USD 0.0873 USD 0.0925 USD 0.0923 USD
2023-01-31 0.0906 USD 4,459,577.1844 XLM 0.0898 USD 0.0893 USD 0.0915 USD 0.0906 USD
2023-01-30 0.0908 USD 10,968,042.8834 XLM 0.0945 USD 0.0881 USD 0.0948 USD 0.0900 USD
2023-01-29 0.0936 USD 3,942,640.3086 XLM 0.0927 USD 0.0922 USD 0.0944 USD 0.0943 USD
2023-01-28 0.0932 USD 2,519,626.0407 XLM 0.0926 USD 0.0917 USD 0.0941 USD 0.0928 USD
2023-01-27 0.0916 USD 3,199,532.7093 XLM 0.0920 USD 0.0898 USD 0.0932 USD 0.0925 USD
2023-01-26 0.0916 USD 7,061,645.7778 XLM 0.0925 USD 0.0903 USD 0.0931 USD 0.0920 USD
2023-01-25 0.0910 USD 4,970,881.2083 XLM 0.0903 USD 0.0888 USD 0.0940 USD 0.0927 USD
2023-01-24 0.0939 USD 7,108,164.1198 XLM 0.0946 USD 0.0899 USD 0.0961 USD 0.0905 USD