Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.1131 USD |
14,165,547.9687 XLM |
0.1093 USD |
0.1091 USD |
0.1155 USD |
0.1140 USD |
| 2022-07-06 |
0.1086 USD |
4,920,859.2353 XLM |
0.1079 USD |
0.1065 USD |
0.1103 USD |
0.1092 USD |
| 2022-07-05 |
0.1079 USD |
13,610,316.7320 XLM |
0.1112 USD |
0.1044 USD |
0.1113 USD |
0.1081 USD |
| 2022-07-04 |
0.1095 USD |
7,286,854.9882 XLM |
0.1087 USD |
0.1063 USD |
0.1112 USD |
0.1111 USD |
| 2022-07-03 |
0.1075 USD |
3,232,530.1227 XLM |
0.1084 USD |
0.1059 USD |
0.1109 USD |
0.1083 USD |
| 2022-07-02 |
0.1077 USD |
6,073,843.5675 XLM |
0.1099 USD |
0.1053 USD |
0.1108 USD |
0.1087 USD |
| 2022-07-01 |
0.1104 USD |
5,687,143.5491 XLM |
0.1117 USD |
0.1076 USD |
0.1150 USD |
0.1088 USD |
| 2022-06-30 |
0.1069 USD |
9,415,154.7629 XLM |
0.1096 USD |
0.1029 USD |
0.1114 USD |
0.1114 USD |
| 2022-06-29 |
0.1110 USD |
5,637,819.5715 XLM |
0.1138 USD |
0.1070 USD |
0.1156 USD |
0.1095 USD |
| 2022-06-28 |
0.1168 USD |
5,798,741.8415 XLM |
0.1188 USD |
0.1140 USD |
0.1210 USD |
0.1140 USD |
| 2022-06-27 |
0.1203 USD |
7,261,978.5922 XLM |
0.1200 USD |
0.1165 USD |
0.1241 USD |
0.1190 USD |
| 2022-06-26 |
0.1246 USD |
7,943,251.7417 XLM |
0.1267 USD |
0.1209 USD |
0.1280 USD |
0.1211 USD |
| 2022-06-25 |
0.1262 USD |
5,019,486.1928 XLM |
0.1274 USD |
0.1226 USD |
0.1299 USD |
0.1268 USD |
| 2022-06-24 |
0.1257 USD |
8,370,550.2196 XLM |
0.1178 USD |
0.1178 USD |
0.1302 USD |
0.1288 USD |
| 2022-06-23 |
0.1162 USD |
6,337,266.7011 XLM |
0.1129 USD |
0.1126 USD |
0.1192 USD |
0.1181 USD |
| 2022-06-22 |
0.1130 USD |
6,939,479.4144 XLM |
0.1145 USD |
0.1093 USD |
0.1156 USD |
0.1130 USD |
| 2022-06-21 |
0.1159 USD |
7,284,102.8699 XLM |
0.1127 USD |
0.1115 USD |
0.1191 USD |
0.1137 USD |
| 2022-06-20 |
0.1141 USD |
5,401,013.8694 XLM |
0.1148 USD |
0.1100 USD |
0.1176 USD |
0.1132 USD |
| 2022-06-19 |
0.1104 USD |
8,538,279.8544 XLM |
0.1076 USD |
0.1042 USD |
0.1163 USD |
0.1139 USD |
| 2022-06-18 |
0.1054 USD |
10,037,628.0657 XLM |
0.1116 USD |
0.1000 USD |
0.1133 USD |
0.1079 USD |
| 2022-06-17 |
0.1122 USD |
7,328,095.9351 XLM |
0.1089 USD |
0.1071 USD |
0.1165 USD |
0.1123 USD |
| 2022-06-16 |
0.1127 USD |
7,740,794.9762 XLM |
0.1210 USD |
0.1067 USD |
0.1230 USD |
0.1081 USD |
| 2022-06-15 |
0.1102 USD |
7,287,955.9591 XLM |
0.1128 USD |
0.1038 USD |
0.1222 USD |
0.1193 USD |
| 2022-06-14 |
0.1095 USD |
8,972,424.7404 XLM |
0.1065 USD |
0.1003 USD |
0.1150 USD |
0.1113 USD |
| 2022-06-13 |
0.1096 USD |
11,333,361.3239 XLM |
0.1185 USD |
0.1033 USD |
0.1204 USD |
0.1055 USD |
| 2022-06-12 |
0.1232 USD |
10,548,651.1597 XLM |
0.1244 USD |
0.1175 USD |
0.1267 USD |
0.1189 USD |
| 2022-06-11 |
0.1291 USD |
3,412,914.2590 XLM |
0.1331 USD |
0.1224 USD |
0.1354 USD |
0.1242 USD |
| 2022-06-10 |
0.1357 USD |
9,139,133.4370 XLM |
0.1395 USD |
0.1317 USD |
0.1410 USD |
0.1328 USD |
| 2022-06-09 |
0.1402 USD |
6,061,041.3131 XLM |
0.1400 USD |
0.1383 USD |
0.1424 USD |
0.1390 USD |
| 2022-06-08 |
0.1402 USD |
4,286,819.0798 XLM |
0.1402 USD |
0.1360 USD |
0.1438 USD |
0.1403 USD |
| 2022-06-07 |
0.1391 USD |
4,696,806.3332 XLM |
0.1447 USD |
0.1345 USD |
0.1452 USD |
0.1405 USD |
| 2022-06-06 |
0.1466 USD |
6,775,120.3674 XLM |
0.1434 USD |
0.1422 USD |
0.1505 USD |
0.1443 USD |
| 2022-06-05 |
0.1443 USD |
4,143,096.1848 XLM |
0.1435 USD |
0.1410 USD |
0.1475 USD |
0.1436 USD |
| 2022-06-04 |
0.1437 USD |
5,402,857.4494 XLM |
0.1461 USD |
0.1405 USD |
0.1476 USD |
0.1434 USD |
| 2022-06-03 |
0.1453 USD |
6,026,585.6812 XLM |
0.1431 USD |
0.1396 USD |
0.1507 USD |
0.1458 USD |
| 2022-06-02 |
0.1388 USD |
4,526,860.5230 XLM |
0.1370 USD |
0.1350 USD |
0.1440 USD |
0.1432 USD |
| 2022-06-01 |
0.1422 USD |
5,532,355.6772 XLM |
0.1506 USD |
0.1332 USD |
0.1506 USD |
0.1371 USD |
| 2022-05-31 |
0.1476 USD |
9,279,529.9976 XLM |
0.1434 USD |
0.1411 USD |
0.1537 USD |
0.1509 USD |
| 2022-05-30 |
0.1381 USD |
5,368,906.3053 XLM |
0.1310 USD |
0.1303 USD |
0.1434 USD |
0.1425 USD |
| 2022-05-29 |
0.1257 USD |
5,708,045.4024 XLM |
0.1223 USD |
0.1218 USD |
0.1311 USD |
0.1308 USD |
| 2022-05-28 |
0.1221 USD |
5,063,786.6251 XLM |
0.1204 USD |
0.1195 USD |
0.1235 USD |
0.1228 USD |
| 2022-05-27 |
0.1211 USD |
7,073,391.9336 XLM |
0.1243 USD |
0.1185 USD |
0.1258 USD |
0.1197 USD |
| 2022-05-26 |
0.1264 USD |
5,490,307.8164 XLM |
0.1322 USD |
0.1208 USD |
0.1338 USD |
0.1249 USD |
| 2022-05-25 |
0.1310 USD |
4,291,812.4308 XLM |
0.1329 USD |
0.1283 USD |
0.1343 USD |
0.1322 USD |
| 2022-05-24 |
0.1288 USD |
3,556,242.0241 XLM |
0.1285 USD |
0.1241 USD |
0.1333 USD |
0.1326 USD |
| 2022-05-23 |
0.1351 USD |
6,385,941.5564 XLM |
0.1353 USD |
0.1280 USD |
0.1383 USD |
0.1286 USD |
| 2022-05-22 |
0.1336 USD |
4,288,413.4329 XLM |
0.1306 USD |
0.1299 USD |
0.1365 USD |
0.1357 USD |
| 2022-05-21 |
0.1280 USD |
5,703,753.2514 XLM |
0.1263 USD |
0.1239 USD |
0.1311 USD |
0.1307 USD |
| 2022-05-20 |
0.1293 USD |
6,698,290.8931 XLM |
0.1306 USD |
0.1244 USD |
0.1339 USD |
0.1266 USD |
| 2022-05-19 |
0.1281 USD |
13,978,476.5495 XLM |
0.1276 USD |
0.1228 USD |
0.1335 USD |
0.1297 USD |