Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.0738 USD |
5,668,971.1657 XLM |
0.0736 USD |
0.0726 USD |
0.0745 USD |
0.0737 USD |
| 2023-01-03 |
0.0737 USD |
5,745,294.7756 XLM |
0.0736 USD |
0.0728 USD |
0.0744 USD |
0.0737 USD |
| 2023-01-02 |
0.0729 USD |
4,507,855.5484 XLM |
0.0725 USD |
0.0710 USD |
0.0744 USD |
0.0737 USD |
| 2023-01-01 |
0.0716 USD |
2,746,308.5343 XLM |
0.0710 USD |
0.0707 USD |
0.0727 USD |
0.0726 USD |
| 2022-12-31 |
0.0716 USD |
3,107,608.7512 XLM |
0.0724 USD |
0.0709 USD |
0.0724 USD |
0.0711 USD |
| 2022-12-30 |
0.0718 USD |
3,677,955.4025 XLM |
0.0721 USD |
0.0709 USD |
0.0724 USD |
0.0724 USD |
| 2022-12-29 |
0.0718 USD |
8,145,175.7186 XLM |
0.0717 USD |
0.0704 USD |
0.0726 USD |
0.0718 USD |
| 2022-12-28 |
0.0726 USD |
14,759,080.0634 XLM |
0.0741 USD |
0.0713 USD |
0.0745 USD |
0.0717 USD |
| 2022-12-27 |
0.0743 USD |
12,937,406.5727 XLM |
0.0753 USD |
0.0736 USD |
0.0754 USD |
0.0741 USD |
| 2022-12-26 |
0.0744 USD |
8,108,066.0490 XLM |
0.0737 USD |
0.0737 USD |
0.0753 USD |
0.0751 USD |
| 2022-12-25 |
0.0739 USD |
8,311,142.8883 XLM |
0.0743 USD |
0.0729 USD |
0.0745 USD |
0.0738 USD |
| 2022-12-24 |
0.0748 USD |
7,680,420.3927 XLM |
0.0753 USD |
0.0741 USD |
0.0756 USD |
0.0744 USD |
| 2022-12-23 |
0.0757 USD |
6,691,833.9829 XLM |
0.0758 USD |
0.0752 USD |
0.0762 USD |
0.0753 USD |
| 2022-12-22 |
0.0746 USD |
9,562,816.3451 XLM |
0.0751 USD |
0.0737 USD |
0.0758 USD |
0.0757 USD |
| 2022-12-21 |
0.0751 USD |
12,222,038.3295 XLM |
0.0759 USD |
0.0740 USD |
0.0760 USD |
0.0750 USD |
| 2022-12-20 |
0.0753 USD |
11,471,243.7583 XLM |
0.0733 USD |
0.0732 USD |
0.0762 USD |
0.0760 USD |
| 2022-12-19 |
0.0757 USD |
12,299,130.1331 XLM |
0.0765 USD |
0.0728 USD |
0.0772 USD |
0.0733 USD |
| 2022-12-18 |
0.0763 USD |
2,481,697.3361 XLM |
0.0759 USD |
0.0755 USD |
0.0771 USD |
0.0768 USD |
| 2022-12-17 |
0.0740 USD |
5,303,383.8715 XLM |
0.0742 USD |
0.0725 USD |
0.0760 USD |
0.0760 USD |
| 2022-12-16 |
0.0796 USD |
9,900,741.6595 XLM |
0.0819 USD |
0.0743 USD |
0.0823 USD |
0.0743 USD |
| 2022-12-15 |
0.0825 USD |
18,719,708.2461 XLM |
0.0830 USD |
0.0812 USD |
0.0848 USD |
0.0819 USD |
| 2022-12-14 |
0.0834 USD |
16,782,976.1355 XLM |
0.0840 USD |
0.0818 USD |
0.0846 USD |
0.0829 USD |
| 2022-12-13 |
0.0833 USD |
10,568,249.0710 XLM |
0.0843 USD |
0.0813 USD |
0.0849 USD |
0.0840 USD |
| 2022-12-12 |
0.0833 USD |
14,636,926.1113 XLM |
0.0835 USD |
0.0816 USD |
0.0847 USD |
0.0843 USD |
| 2022-12-11 |
0.0848 USD |
4,852,805.6023 XLM |
0.0852 USD |
0.0834 USD |
0.0855 USD |
0.0838 USD |
| 2022-12-10 |
0.0854 USD |
9,947,187.8126 XLM |
0.0853 USD |
0.0847 USD |
0.0858 USD |
0.0852 USD |
| 2022-12-09 |
0.0852 USD |
10,535,226.6919 XLM |
0.0856 USD |
0.0845 USD |
0.0859 USD |
0.0851 USD |
| 2022-12-08 |
0.0845 USD |
10,094,671.7292 XLM |
0.0842 USD |
0.0836 USD |
0.0857 USD |
0.0855 USD |
| 2022-12-07 |
0.0846 USD |
12,286,248.8056 XLM |
0.0861 USD |
0.0834 USD |
0.0861 USD |
0.0842 USD |
| 2022-12-06 |
0.0859 USD |
8,848,550.4728 XLM |
0.0869 USD |
0.0852 USD |
0.0872 USD |
0.0861 USD |
| 2022-12-05 |
0.0878 USD |
10,055,273.1358 XLM |
0.0876 USD |
0.0858 USD |
0.0888 USD |
0.0867 USD |
| 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 |