Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
0.1131 USD |
3,926,943.1168 XLM |
0.1126 USD |
0.1113 USD |
0.1143 USD |
0.1123 USD |
| 2022-10-14 |
0.1144 USD |
2,244,595.5186 XLM |
0.1119 USD |
0.1114 USD |
0.1165 USD |
0.1123 USD |
| 2022-10-13 |
0.1115 USD |
4,959,338.7075 XLM |
0.1164 USD |
0.1069 USD |
0.1164 USD |
0.1120 USD |
| 2022-10-12 |
0.1160 USD |
3,427,759.4907 XLM |
0.1153 USD |
0.1146 USD |
0.1167 USD |
0.1162 USD |
| 2022-10-11 |
0.1200 USD |
3,267,349.7198 XLM |
0.1235 USD |
0.1155 USD |
0.1245 USD |
0.1155 USD |
| 2022-10-10 |
0.1268 USD |
3,532,950.9711 XLM |
0.1288 USD |
0.1240 USD |
0.1292 USD |
0.1240 USD |
| 2022-10-09 |
0.1271 USD |
1,622,753.6885 XLM |
0.1260 USD |
0.1249 USD |
0.1297 USD |
0.1292 USD |
| 2022-10-08 |
0.1255 USD |
6,212,504.6026 XLM |
0.1223 USD |
0.1220 USD |
0.1275 USD |
0.1261 USD |
| 2022-10-07 |
0.1198 USD |
3,364,476.7233 XLM |
0.1196 USD |
0.1167 USD |
0.1238 USD |
0.1223 USD |
| 2022-10-06 |
0.1196 USD |
3,691,244.9804 XLM |
0.1189 USD |
0.1184 USD |
0.1214 USD |
0.1191 USD |
| 2022-10-05 |
0.1187 USD |
2,546,262.9963 XLM |
0.1191 USD |
0.1171 USD |
0.1205 USD |
0.1189 USD |
| 2022-10-04 |
0.1188 USD |
4,473,766.2369 XLM |
0.1166 USD |
0.1156 USD |
0.1222 USD |
0.1194 USD |
| 2022-10-03 |
0.1168 USD |
3,094,221.1155 XLM |
0.1179 USD |
0.1137 USD |
0.1204 USD |
0.1170 USD |
| 2022-10-02 |
0.1206 USD |
1,781,721.2602 XLM |
0.1213 USD |
0.1181 USD |
0.1228 USD |
0.1184 USD |
| 2022-10-01 |
0.1191 USD |
2,895,534.6816 XLM |
0.1147 USD |
0.1142 USD |
0.1222 USD |
0.1210 USD |
| 2022-09-30 |
0.1150 USD |
6,763,692.6749 XLM |
0.1155 USD |
0.1130 USD |
0.1172 USD |
0.1141 USD |
| 2022-09-29 |
0.1105 USD |
3,722,147.7919 XLM |
0.1082 USD |
0.1067 USD |
0.1197 USD |
0.1154 USD |
| 2022-09-28 |
0.1088 USD |
5,550,601.2715 XLM |
0.1102 USD |
0.1069 USD |
0.1107 USD |
0.1081 USD |
| 2022-09-27 |
0.1138 USD |
4,554,905.5132 XLM |
0.1136 USD |
0.1096 USD |
0.1169 USD |
0.1105 USD |