Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.1045 USD |
2,260,677.9059 XLM |
0.1040 USD |
0.1024 USD |
0.1057 USD |
0.1055 USD |
| 2022-08-26 |
0.1082 USD |
6,546,689.6989 XLM |
0.1102 USD |
0.1026 USD |
0.1142 USD |
0.1026 USD |
| 2022-08-25 |
0.1101 USD |
3,246,851.5187 XLM |
0.1094 USD |
0.1089 USD |
0.1110 USD |
0.1101 USD |
| 2022-08-24 |
0.1095 USD |
3,173,467.2884 XLM |
0.1107 USD |
0.1084 USD |
0.1110 USD |
0.1093 USD |
| 2022-08-23 |
0.1096 USD |
3,167,929.7000 XLM |
0.1096 USD |
0.1072 USD |
0.1111 USD |
0.1111 USD |
| 2022-08-22 |
0.1088 USD |
8,491,785.0157 XLM |
0.1110 USD |
0.1062 USD |
0.1134 USD |
0.1092 USD |
| 2022-08-21 |
0.1098 USD |
3,771,963.1590 XLM |
0.1091 USD |
0.1079 USD |
0.1121 USD |
0.1116 USD |
| 2022-08-20 |
0.1092 USD |
3,685,100.4984 XLM |
0.1081 USD |
0.1073 USD |
0.1104 USD |
0.1091 USD |
| 2022-08-19 |
0.1103 USD |
4,197,220.0439 XLM |
0.1157 USD |
0.1070 USD |
0.1164 USD |
0.1078 USD |
| 2022-08-18 |
0.1204 USD |
3,618,809.1735 XLM |
0.1213 USD |
0.1183 USD |
0.1217 USD |
0.1183 USD |
| 2022-08-17 |
0.1235 USD |
6,744,902.0649 XLM |
0.1218 USD |
0.1195 USD |
0.1274 USD |
0.1212 USD |
| 2022-08-16 |
0.1223 USD |
3,552,925.7665 XLM |
0.1235 USD |
0.1210 USD |
0.1243 USD |
0.1217 USD |
| 2022-08-15 |
0.1242 USD |
3,101,466.3981 XLM |
0.1256 USD |
0.1217 USD |
0.1285 USD |
0.1236 USD |
| 2022-08-14 |
0.1266 USD |
2,910,131.5935 XLM |
0.1266 USD |
0.1245 USD |
0.1296 USD |
0.1254 USD |
| 2022-08-13 |
0.1271 USD |
2,654,881.7391 XLM |
0.1265 USD |
0.1258 USD |
0.1285 USD |
0.1264 USD |
| 2022-08-12 |
0.1251 USD |
2,808,822.0374 XLM |
0.1252 USD |
0.1234 USD |
0.1265 USD |
0.1265 USD |
| 2022-08-11 |
0.1258 USD |
4,057,926.7491 XLM |
0.1259 USD |
0.1245 USD |
0.1274 USD |
0.1252 USD |
| 2022-08-10 |
0.1232 USD |
3,429,930.9781 XLM |
0.1218 USD |
0.1195 USD |
0.1259 USD |
0.1254 USD |
| 2022-08-09 |
0.1254 USD |
3,784,200.7512 XLM |
0.1302 USD |
0.1206 USD |
0.1304 USD |
0.1221 USD |
| 2022-08-08 |
0.1311 USD |
6,745,120.5202 XLM |
0.1240 USD |
0.1236 USD |
0.1382 USD |
0.1300 USD |
| 2022-08-07 |
0.1228 USD |
2,637,997.8123 XLM |
0.1218 USD |
0.1200 USD |
0.1250 USD |
0.1232 USD |
| 2022-08-06 |
0.1196 USD |
4,508,876.2678 XLM |
0.1187 USD |
0.1178 USD |
0.1231 USD |
0.1218 USD |
| 2022-08-05 |
0.1164 USD |
2,562,549.7527 XLM |
0.1139 USD |
0.1137 USD |
0.1185 USD |
0.1178 USD |
| 2022-08-04 |
0.1146 USD |
2,702,816.2276 XLM |
0.1142 USD |
0.1124 USD |
0.1165 USD |
0.1141 USD |
| 2022-08-03 |
0.1159 USD |
4,656,416.2760 XLM |
0.1150 USD |
0.1131 USD |
0.1172 USD |
0.1144 USD |
| 2022-08-02 |
0.1158 USD |
2,718,186.1669 XLM |
0.1183 USD |
0.1135 USD |
0.1204 USD |
0.1157 USD |
| 2022-08-01 |
0.1189 USD |
4,322,021.6832 XLM |
0.1175 USD |
0.1168 USD |
0.1203 USD |
0.1186 USD |
| 2022-07-31 |
0.1200 USD |
3,485,985.2720 XLM |
0.1195 USD |
0.1171 USD |
0.1227 USD |
0.1174 USD |
| 2022-07-30 |
0.1208 USD |
10,823,684.3363 XLM |
0.1178 USD |
0.1161 USD |
0.1254 USD |
0.1195 USD |
| 2022-07-29 |
0.1179 USD |
7,345,249.1886 XLM |
0.1168 USD |
0.1147 USD |
0.1197 USD |
0.1184 USD |
| 2022-07-28 |
0.1135 USD |
4,115,262.9010 XLM |
0.1125 USD |
0.1100 USD |
0.1179 USD |
0.1165 USD |
| 2022-07-27 |
0.1073 USD |
2,801,442.9608 XLM |
0.1057 USD |
0.1035 USD |
0.1129 USD |
0.1119 USD |
| 2022-07-26 |
0.1043 USD |
3,906,706.7454 XLM |
0.1057 USD |
0.1023 USD |
0.1068 USD |
0.1054 USD |
| 2022-07-25 |
0.1085 USD |
10,250,525.2494 XLM |
0.1133 USD |
0.1057 USD |
0.1138 USD |
0.1058 USD |
| 2022-07-24 |
0.1136 USD |
3,378,693.8336 XLM |
0.1118 USD |
0.1114 USD |
0.1155 USD |
0.1136 USD |
| 2022-07-23 |
0.1116 USD |
4,232,393.2725 XLM |
0.1121 USD |
0.1092 USD |
0.1137 USD |
0.1118 USD |
| 2022-07-22 |
0.1136 USD |
4,708,108.4380 XLM |
0.1137 USD |
0.1105 USD |
0.1177 USD |
0.1118 USD |
| 2022-07-21 |
0.1118 USD |
5,648,895.3197 XLM |
0.1120 USD |
0.1093 USD |
0.1140 USD |
0.1139 USD |
| 2022-07-20 |
0.1176 USD |
7,025,045.8844 XLM |
0.1185 USD |
0.1109 USD |
0.1208 USD |
0.1114 USD |
| 2022-07-19 |
0.1153 USD |
6,010,221.2818 XLM |
0.1143 USD |
0.1109 USD |
0.1196 USD |
0.1187 USD |
| 2022-07-18 |
0.1122 USD |
6,372,977.6766 XLM |
0.1067 USD |
0.1066 USD |
0.1163 USD |
0.1138 USD |
| 2022-07-17 |
0.1090 USD |
4,578,975.5796 XLM |
0.1097 USD |
0.1063 USD |
0.1114 USD |
0.1068 USD |
| 2022-07-16 |
0.1079 USD |
13,132,223.2016 XLM |
0.1073 USD |
0.1053 USD |
0.1102 USD |
0.1094 USD |
| 2022-07-15 |
0.1069 USD |
6,834,802.9735 XLM |
0.1071 USD |
0.1053 USD |
0.1082 USD |
0.1078 USD |
| 2022-07-14 |
0.1043 USD |
4,252,068.7776 XLM |
0.1055 USD |
0.1018 USD |
0.1071 USD |
0.1071 USD |
| 2022-07-13 |
0.1028 USD |
7,366,241.1208 XLM |
0.1000 USD |
0.0990 USD |
0.1055 USD |
0.1052 USD |
| 2022-07-12 |
0.1019 USD |
3,333,614.1416 XLM |
0.1010 USD |
0.1003 USD |
0.1033 USD |
0.1007 USD |
| 2022-07-11 |
0.1047 USD |
12,496,563.0658 XLM |
0.1070 USD |
0.1011 USD |
0.1078 USD |
0.1016 USD |
| 2022-07-10 |
0.1083 USD |
11,366,978.2799 XLM |
0.1126 USD |
0.1058 USD |
0.1128 USD |
0.1078 USD |
| 2022-07-09 |
0.1136 USD |
14,640,996.3439 XLM |
0.1131 USD |
0.1118 USD |
0.1151 USD |
0.1127 USD |