Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.1353 USD |
6,263,091.8120 XLM |
0.1417 USD |
0.1278 USD |
0.1433 USD |
0.1279 USD |
| 2022-05-17 |
0.1381 USD |
8,476,849.7880 XLM |
0.1363 USD |
0.1337 USD |
0.1421 USD |
0.1420 USD |
| 2022-05-16 |
0.1372 USD |
8,978,027.4051 XLM |
0.1439 USD |
0.1337 USD |
0.1443 USD |
0.1354 USD |
| 2022-05-15 |
0.1384 USD |
5,775,193.7273 XLM |
0.1380 USD |
0.1341 USD |
0.1450 USD |
0.1449 USD |
| 2022-05-14 |
0.1342 USD |
7,017,006.0883 XLM |
0.1321 USD |
0.1274 USD |
0.1403 USD |
0.1384 USD |
| 2022-05-13 |
0.1340 USD |
9,122,025.1472 XLM |
0.1203 USD |
0.1197 USD |
0.1398 USD |
0.1310 USD |
| 2022-05-12 |
0.1155 USD |
16,488,378.9873 XLM |
0.1252 USD |
0.1021 USD |
0.1305 USD |
0.1211 USD |
| 2022-05-11 |
0.1335 USD |
21,366,943.2300 XLM |
0.1481 USD |
0.1169 USD |
0.1511 USD |
0.1257 USD |
| 2022-05-10 |
0.1490 USD |
11,375,853.3726 XLM |
0.1409 USD |
0.1365 USD |
0.1563 USD |
0.1478 USD |
| 2022-05-09 |
0.1518 USD |
8,261,372.5032 XLM |
0.1618 USD |
0.1400 USD |
0.1650 USD |
0.1460 USD |
| 2022-05-08 |
0.1644 USD |
3,758,570.0706 XLM |
0.1676 USD |
0.1594 USD |
0.1678 USD |
0.1609 USD |
| 2022-05-07 |
0.1694 USD |
4,822,059.9801 XLM |
0.1716 USD |
0.1649 USD |
0.1730 USD |
0.1672 USD |
| 2022-05-06 |
0.1690 USD |
4,580,740.9800 XLM |
0.1704 USD |
0.1646 USD |
0.1730 USD |
0.1709 USD |
| 2022-05-05 |
0.1775 USD |
4,907,558.3756 XLM |
0.1848 USD |
0.1671 USD |
0.1875 USD |
0.1711 USD |
| 2022-05-04 |
0.1765 USD |
4,175,744.4311 XLM |
0.1720 USD |
0.1716 USD |
0.1849 USD |
0.1849 USD |
| 2022-05-03 |
0.1733 USD |
4,122,215.7841 XLM |
0.1732 USD |
0.1695 USD |
0.1773 USD |
0.1720 USD |
| 2022-05-02 |
0.1742 USD |
2,806,495.4771 XLM |
0.1756 USD |
0.1705 USD |
0.1778 USD |
0.1738 USD |
| 2022-05-01 |
0.1730 USD |
2,763,559.1151 XLM |
0.1691 USD |
0.1685 USD |
0.1769 USD |
0.1763 USD |
| 2022-04-30 |
0.1751 USD |
3,723,157.8124 XLM |
0.1780 USD |
0.1668 USD |
0.1814 USD |
0.1686 USD |
| 2022-04-29 |
0.1822 USD |
4,003,315.5398 XLM |
0.1860 USD |
0.1764 USD |
0.1880 USD |
0.1781 USD |