Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-28 |
0.1862 USD |
5,143,107.5936 XLM |
0.1840 USD |
0.1826 USD |
0.1887 USD |
0.1857 USD |
| 2022-04-27 |
0.1838 USD |
5,035,870.1166 XLM |
0.1806 USD |
0.1797 USD |
0.1870 USD |
0.1845 USD |
| 2022-04-26 |
0.1883 USD |
6,625,731.2665 XLM |
0.1922 USD |
0.1779 USD |
0.1927 USD |
0.1798 USD |
| 2022-04-25 |
0.1878 USD |
7,782,750.9720 XLM |
0.1898 USD |
0.1788 USD |
0.1937 USD |
0.1922 USD |
| 2022-04-24 |
0.1915 USD |
2,295,721.0539 XLM |
0.1914 USD |
0.1891 USD |
0.1941 USD |
0.1906 USD |
| 2022-04-23 |
0.1939 USD |
2,371,666.7407 XLM |
0.1955 USD |
0.1905 USD |
0.1976 USD |
0.1915 USD |
| 2022-04-22 |
0.1962 USD |
4,227,608.2450 XLM |
0.1953 USD |
0.1940 USD |
0.1983 USD |
0.1955 USD |
| 2022-04-21 |
0.2004 USD |
4,905,769.9889 XLM |
0.2004 USD |
0.1937 USD |
0.2042 USD |
0.1948 USD |
| 2022-04-20 |
0.2032 USD |
5,427,645.2091 XLM |
0.2037 USD |
0.1996 USD |
0.2076 USD |
0.2005 USD |
| 2022-04-19 |
0.2037 USD |
5,140,051.3620 XLM |
0.2053 USD |
0.2004 USD |
0.2061 USD |
0.2043 USD |
| 2022-04-18 |
0.2013 USD |
26,502,810.9856 XLM |
0.1968 USD |
0.1900 USD |
0.2063 USD |
0.2050 USD |
| 2022-04-17 |
0.2037 USD |
2,615,554.4793 XLM |
0.2054 USD |
0.1967 USD |
0.2069 USD |
0.1972 USD |
| 2022-04-16 |
0.2052 USD |
2,412,606.5527 XLM |
0.2044 USD |
0.2022 USD |
0.2079 USD |
0.2061 USD |
| 2022-04-15 |
0.2043 USD |
7,050,919.0250 XLM |
0.1939 USD |
0.1928 USD |
0.2122 USD |
0.2048 USD |
| 2022-04-14 |
0.1953 USD |
3,694,648.7835 XLM |
0.1964 USD |
0.1915 USD |
0.1996 USD |
0.1943 USD |
| 2022-04-13 |
0.1941 USD |
4,266,833.0733 XLM |
0.1923 USD |
0.1908 USD |
0.1972 USD |
0.1966 USD |
| 2022-04-12 |
0.1898 USD |
4,124,591.1717 XLM |
0.1869 USD |
0.1860 USD |
0.1940 USD |
0.1924 USD |
| 2022-04-11 |
0.1916 USD |
15,249,827.0148 XLM |
0.2003 USD |
0.1859 USD |
0.2010 USD |
0.1867 USD |
| 2022-04-10 |
0.2052 USD |
2,357,289.7469 XLM |
0.2052 USD |
0.2015 USD |
0.2077 USD |
0.2016 USD |
| 2022-04-09 |
0.2035 USD |
3,850,500.9150 XLM |
0.2023 USD |
0.2003 USD |
0.2061 USD |
0.2038 USD |
| 2022-04-08 |
0.2105 USD |
24,446,043.3889 XLM |
0.2127 USD |
0.2003 USD |
0.2135 USD |
0.2018 USD |
| 2022-04-07 |
0.2076 USD |
23,815,317.4268 XLM |
0.2032 USD |
0.2008 USD |
0.2147 USD |
0.2133 USD |
| 2022-04-06 |
0.2119 USD |
10,139,042.7326 XLM |
0.2251 USD |
0.2034 USD |
0.2260 USD |
0.2034 USD |
| 2022-04-05 |
0.2304 USD |
6,237,525.2253 XLM |
0.2322 USD |
0.2256 USD |
0.2341 USD |
0.2260 USD |
| 2022-04-04 |
0.2326 USD |
4,169,812.8185 XLM |
0.2364 USD |
0.2270 USD |
0.2371 USD |
0.2324 USD |
| 2022-04-03 |
0.2340 USD |
3,039,208.8407 XLM |
0.2334 USD |
0.2305 USD |
0.2385 USD |
0.2370 USD |
| 2022-04-02 |
0.2348 USD |
4,631,868.0980 XLM |
0.2328 USD |
0.2308 USD |
0.2373 USD |
0.2330 USD |
| 2022-04-01 |
0.2274 USD |
5,176,900.1926 XLM |
0.2285 USD |
0.2215 USD |
0.2329 USD |
0.2328 USD |
| 2022-03-31 |
0.2322 USD |
25,397,134.1100 XLM |
0.2344 USD |
0.2270 USD |
0.2411 USD |
0.2273 USD |
| 2022-03-30 |
0.2335 USD |
3,012,455.7164 XLM |
0.2323 USD |
0.2265 USD |
0.2376 USD |
0.2353 USD |