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 |