Crypto exchange Bitstamp

Market Stellar (XLM) / USD

Identifier on Bitstamp: xlmusd
Date Price Volume Open Low High Close
2022-12-04 0.0870 USD 8,080,943.5472 XLM 0.0861 USD 0.0861 USD 0.0879 USD 0.0876 USD
2022-12-03 0.0875 USD 3,653,130.3523 XLM 0.0881 USD 0.0860 USD 0.0890 USD 0.0863 USD
2022-12-02 0.0875 USD 3,754,280.4227 XLM 0.0876 USD 0.0863 USD 0.0880 USD 0.0879 USD
2022-12-01 0.0886 USD 4,172,847.2373 XLM 0.0899 USD 0.0871 USD 0.0900 USD 0.0875 USD
2022-11-30 0.0880 USD 7,236,225.6910 XLM 0.0886 USD 0.0860 USD 0.0903 USD 0.0900 USD
2022-11-29 0.0884 USD 2,164,786.9202 XLM 0.0873 USD 0.0866 USD 0.0895 USD 0.0887 USD
2022-11-28 0.0870 USD 3,535,517.2300 XLM 0.0902 USD 0.0853 USD 0.0908 USD 0.0876 USD
2022-11-27 0.0905 USD 5,646,664.4996 XLM 0.0881 USD 0.0880 USD 0.0919 USD 0.0900 USD
2022-11-26 0.0891 USD 1,492,972.2559 XLM 0.0893 USD 0.0873 USD 0.0904 USD 0.0880 USD
2022-11-25 0.0896 USD 1,914,841.9182 XLM 0.0898 USD 0.0878 USD 0.0907 USD 0.0890 USD
2022-11-24 0.0888 USD 2,873,019.4473 XLM 0.0886 USD 0.0874 USD 0.0902 USD 0.0899 USD
2022-11-23 0.0875 USD 2,776,326.7971 XLM 0.0871 USD 0.0865 USD 0.0886 USD 0.0885 USD
2022-11-22 0.0863 USD 1,677,930.1783 XLM 0.0843 USD 0.0827 USD 0.0870 USD 0.0870 USD
2022-11-21 0.0854 USD 2,186,814.1157 XLM 0.0865 USD 0.0830 USD 0.0879 USD 0.0842 USD
2022-11-20 0.0889 USD 5,882,924.2879 XLM 0.0904 USD 0.0864 USD 0.0914 USD 0.0870 USD
2022-11-19 0.0890 USD 1,877,615.9217 XLM 0.0891 USD 0.0879 USD 0.0908 USD 0.0904 USD
2022-11-18 0.0899 USD 3,377,653.4626 XLM 0.0903 USD 0.0884 USD 0.0915 USD 0.0889 USD
2022-11-17 0.0900 USD 2,009,426.1976 XLM 0.0897 USD 0.0887 USD 0.0909 USD 0.0903 USD
2022-11-16 0.0903 USD 4,194,773.8320 XLM 0.0924 USD 0.0887 USD 0.0932 USD 0.0894 USD
2022-11-15 0.0921 USD 3,084,384.6078 XLM 0.0912 USD 0.0903 USD 0.0943 USD 0.0919 USD
2022-11-14 0.0871 USD 6,131,502.7107 XLM 0.0879 USD 0.0832 USD 0.0909 USD 0.0909 USD
2022-11-13 0.0891 USD 2,040,646.7335 XLM 0.0910 USD 0.0866 USD 0.0925 USD 0.0877 USD
2022-11-12 0.0916 USD 1,730,437.8952 XLM 0.0952 USD 0.0901 USD 0.0952 USD 0.0903 USD
2022-11-11 0.0950 USD 3,121,069.2538 XLM 0.0966 USD 0.0918 USD 0.0982 USD 0.0942 USD
2022-11-10 0.0974 USD 11,945,060.4594 XLM 0.0831 USD 0.0819 USD 0.1006 USD 0.0968 USD
2022-11-09 0.0919 USD 6,143,312.1719 XLM 0.0987 USD 0.0800 USD 0.0999 USD 0.0835 USD
2022-11-08 0.1009 USD 13,868,862.4060 XLM 0.1096 USD 0.0932 USD 0.1106 USD 0.0988 USD
2022-11-07 0.1099 USD 3,154,348.3685 XLM 0.1089 USD 0.1078 USD 0.1108 USD 0.1100 USD
2022-11-06 0.1125 USD 2,496,171.5383 XLM 0.1134 USD 0.1093 USD 0.1144 USD 0.1093 USD
2022-11-05 0.1149 USD 2,323,780.4760 XLM 0.1156 USD 0.1123 USD 0.1166 USD 0.1137 USD
2022-11-04 0.1143 USD 11,280,268.0917 XLM 0.1088 USD 0.1083 USD 0.1158 USD 0.1157 USD
2022-11-03 0.1095 USD 9,346,895.5195 XLM 0.1076 USD 0.1074 USD 0.1103 USD 0.1085 USD
2022-11-02 0.1088 USD 10,930,586.1405 XLM 0.1099 USD 0.1059 USD 0.1108 USD 0.1076 USD
2022-11-01 0.1105 USD 2,357,068.6998 XLM 0.1112 USD 0.1091 USD 0.1120 USD 0.1099 USD
2022-10-31 0.1107 USD 3,724,449.2439 XLM 0.1111 USD 0.1095 USD 0.1123 USD 0.1111 USD
2022-10-30 0.1131 USD 2,788,633.8812 XLM 0.1138 USD 0.1108 USD 0.1149 USD 0.1113 USD
2022-10-29 0.1134 USD 3,357,975.4038 XLM 0.1127 USD 0.1117 USD 0.1155 USD 0.1137 USD
2022-10-28 0.1112 USD 3,393,310.1258 XLM 0.1108 USD 0.1094 USD 0.1134 USD 0.1128 USD
2022-10-27 0.1134 USD 2,453,109.5341 XLM 0.1136 USD 0.1106 USD 0.1155 USD 0.1112 USD
2022-10-26 0.1127 USD 2,031,450.9772 XLM 0.1118 USD 0.1115 USD 0.1139 USD 0.1136 USD
2022-10-25 0.1110 USD 2,727,480.7811 XLM 0.1102 USD 0.1092 USD 0.1134 USD 0.1119 USD
2022-10-24 0.1107 USD 19,407,390.8881 XLM 0.1120 USD 0.1091 USD 0.1122 USD 0.1103 USD
2022-10-23 0.1107 USD 3,189,771.9130 XLM 0.1114 USD 0.1090 USD 0.1122 USD 0.1117 USD
2022-10-22 0.1108 USD 2,680,325.4439 XLM 0.1110 USD 0.1100 USD 0.1114 USD 0.1111 USD
2022-10-21 0.1105 USD 9,067,206.3924 XLM 0.1099 USD 0.1073 USD 0.1110 USD 0.1109 USD
2022-10-20 0.1113 USD 3,435,288.5637 XLM 0.1108 USD 0.1090 USD 0.1132 USD 0.1100 USD
2022-10-19 0.1120 USD 2,655,479.5771 XLM 0.1125 USD 0.1105 USD 0.1134 USD 0.1109 USD
2022-10-18 0.1129 USD 1,939,349.9654 XLM 0.1143 USD 0.1104 USD 0.1145 USD 0.1124 USD
2022-10-17 0.1138 USD 2,575,713.7923 XLM 0.1135 USD 0.1122 USD 0.1152 USD 0.1142 USD
2022-10-16 0.1132 USD 1,692,933.0180 XLM 0.1120 USD 0.1120 USD 0.1145 USD 0.1135 USD