Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-26 |
0.1152 USD |
4,754,237.4206 XLM |
0.1167 USD |
0.1125 USD |
0.1182 USD |
0.1136 USD |
| 2022-09-25 |
0.1192 USD |
2,192,255.5120 XLM |
0.1180 USD |
0.1159 USD |
0.1233 USD |
0.1173 USD |
| 2022-09-24 |
0.1228 USD |
2,503,438.7297 XLM |
0.1234 USD |
0.1176 USD |
0.1267 USD |
0.1181 USD |
| 2022-09-23 |
0.1229 USD |
10,777,739.6359 XLM |
0.1230 USD |
0.1168 USD |
0.1327 USD |
0.1234 USD |
| 2022-09-22 |
0.1177 USD |
7,347,488.0242 XLM |
0.1104 USD |
0.1104 USD |
0.1243 USD |
0.1231 USD |
| 2022-09-21 |
0.1138 USD |
4,024,157.7629 XLM |
0.1174 USD |
0.1092 USD |
0.1185 USD |
0.1107 USD |
| 2022-09-20 |
0.1154 USD |
4,217,138.5795 XLM |
0.1117 USD |
0.1103 USD |
0.1191 USD |
0.1175 USD |
| 2022-09-19 |
0.1070 USD |
4,139,724.2313 XLM |
0.1074 USD |
0.1035 USD |
0.1120 USD |
0.1120 USD |
| 2022-09-18 |
0.1129 USD |
12,765,932.2948 XLM |
0.1134 USD |
0.1065 USD |
0.1156 USD |
0.1071 USD |
| 2022-09-17 |
0.1108 USD |
4,859,051.3103 XLM |
0.1072 USD |
0.1057 USD |
0.1139 USD |
0.1137 USD |
| 2022-09-16 |
0.1041 USD |
3,160,594.1127 XLM |
0.1022 USD |
0.1014 USD |
0.1074 USD |
0.1070 USD |
| 2022-09-15 |
0.1036 USD |
2,612,905.4008 XLM |
0.1052 USD |
0.1015 USD |
0.1059 USD |
0.1021 USD |
| 2022-09-14 |
0.1046 USD |
5,951,785.4176 XLM |
0.1046 USD |
0.1028 USD |
0.1056 USD |
0.1048 USD |
| 2022-09-13 |
0.1101 USD |
3,191,479.9848 XLM |
0.1139 USD |
0.1043 USD |
0.1139 USD |
0.1047 USD |
| 2022-09-12 |
0.1146 USD |
3,418,116.1278 XLM |
0.1142 USD |
0.1119 USD |
0.1164 USD |
0.1138 USD |
| 2022-09-11 |
0.1146 USD |
2,311,757.0292 XLM |
0.1148 USD |
0.1129 USD |
0.1164 USD |
0.1145 USD |
| 2022-09-10 |
0.1144 USD |
3,583,598.3308 XLM |
0.1144 USD |
0.1131 USD |
0.1160 USD |
0.1155 USD |
| 2022-09-09 |
0.1096 USD |
7,776,044.4763 XLM |
0.1042 USD |
0.1042 USD |
0.1145 USD |
0.1145 USD |
| 2022-09-08 |
0.1025 USD |
2,942,682.0579 XLM |
0.1030 USD |
0.1008 USD |
0.1045 USD |
0.1045 USD |
| 2022-09-07 |
0.1008 USD |
3,069,510.1473 XLM |
0.0995 USD |
0.0985 USD |
0.1033 USD |
0.1032 USD |
| 2022-09-06 |
0.1044 USD |
4,608,199.6840 XLM |
0.1051 USD |
0.0994 USD |
0.1075 USD |
0.1000 USD |
| 2022-09-05 |
0.1047 USD |
2,259,880.8506 XLM |
0.1064 USD |
0.1037 USD |
0.1065 USD |
0.1053 USD |
| 2022-09-04 |
0.1062 USD |
3,066,398.1544 XLM |
0.1053 USD |
0.1049 USD |
0.1089 USD |
0.1064 USD |
| 2022-09-03 |
0.1052 USD |
4,081,721.5001 XLM |
0.1046 USD |
0.1038 USD |
0.1063 USD |
0.1053 USD |
| 2022-09-02 |
0.1047 USD |
3,160,340.8595 XLM |
0.1051 USD |
0.1029 USD |
0.1063 USD |
0.1043 USD |
| 2022-09-01 |
0.1040 USD |
5,886,468.1014 XLM |
0.1043 USD |
0.1020 USD |
0.1055 USD |
0.1047 USD |
| 2022-08-31 |
0.1043 USD |
2,493,673.1848 XLM |
0.1022 USD |
0.1022 USD |
0.1056 USD |
0.1037 USD |
| 2022-08-30 |
0.1037 USD |
3,175,149.4089 XLM |
0.1058 USD |
0.1005 USD |
0.1067 USD |
0.1025 USD |
| 2022-08-29 |
0.1024 USD |
11,771,726.5059 XLM |
0.1028 USD |
0.1011 USD |
0.1057 USD |
0.1049 USD |
| 2022-08-28 |
0.1056 USD |
3,048,660.2830 XLM |
0.1053 USD |
0.1024 USD |
0.1085 USD |
0.1024 USD |
| 2022-08-27 |
0.1045 USD |
2,260,677.9059 XLM |
0.1040 USD |
0.1024 USD |
0.1057 USD |
0.1055 USD |