Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.2356 USD |
5,561,780.9888 XLM |
0.2295 USD |
0.2292 USD |
0.2396 USD |
0.2335 USD |
| 2022-03-28 |
0.2343 USD |
7,172,091.1904 XLM |
0.2300 USD |
0.2285 USD |
0.2410 USD |
0.2292 USD |
| 2022-03-27 |
0.2284 USD |
20,519,210.4506 XLM |
0.2158 USD |
0.2146 USD |
0.2327 USD |
0.2300 USD |
| 2022-03-26 |
0.2123 USD |
2,542,266.0569 XLM |
0.2112 USD |
0.2092 USD |
0.2159 USD |
0.2159 USD |
| 2022-03-25 |
0.2155 USD |
4,337,369.0030 XLM |
0.2149 USD |
0.2107 USD |
0.2206 USD |
0.2115 USD |
| 2022-03-24 |
0.2126 USD |
4,425,128.8130 XLM |
0.2095 USD |
0.2067 USD |
0.2167 USD |
0.2148 USD |
| 2022-03-23 |
0.2076 USD |
3,967,169.6120 XLM |
0.2069 USD |
0.2045 USD |
0.2117 USD |
0.2099 USD |
| 2022-03-22 |
0.2088 USD |
26,800,600.5549 XLM |
0.2039 USD |
0.2016 USD |
0.2131 USD |
0.2072 USD |
| 2022-03-21 |
0.1985 USD |
3,976,235.8085 XLM |
0.1975 USD |
0.1927 USD |
0.2042 USD |
0.2042 USD |
| 2022-03-20 |
0.1972 USD |
3,837,773.8355 XLM |
0.2007 USD |
0.1923 USD |
0.2019 USD |
0.1969 USD |
| 2022-03-19 |
0.1970 USD |
4,070,450.3500 XLM |
0.1930 USD |
0.1908 USD |
0.2001 USD |
0.2001 USD |
| 2022-03-18 |
0.1895 USD |
4,654,242.3703 XLM |
0.1897 USD |
0.1849 USD |
0.1938 USD |
0.1931 USD |
| 2022-03-17 |
0.1885 USD |
3,299,488.3078 XLM |
0.1895 USD |
0.1856 USD |
0.1914 USD |
0.1898 USD |
| 2022-03-16 |
0.1844 USD |
4,199,867.4862 XLM |
0.1828 USD |
0.1808 USD |
0.1890 USD |
0.1887 USD |
| 2022-03-15 |
0.1799 USD |
4,276,421.1081 XLM |
0.1802 USD |
0.1758 USD |
0.1836 USD |
0.1829 USD |
| 2022-03-14 |
0.1779 USD |
4,007,028.0724 XLM |
0.1759 USD |
0.1737 USD |
0.1808 USD |
0.1804 USD |
| 2022-03-13 |
0.1848 USD |
4,895,901.8693 XLM |
0.1851 USD |
0.1765 USD |
0.1890 USD |
0.1768 USD |
| 2022-03-12 |
0.1851 USD |
4,178,920.2437 XLM |
0.1837 USD |
0.1823 USD |
0.1902 USD |
0.1855 USD |
| 2022-03-11 |
0.1769 USD |
7,966,626.3025 XLM |
0.1786 USD |
0.1730 USD |
0.1853 USD |
0.1851 USD |
| 2022-03-10 |
0.1795 USD |
8,238,232.8360 XLM |
0.1889 USD |
0.1728 USD |
0.1917 USD |
0.1790 USD |
| 2022-03-09 |
0.1849 USD |
30,139,682.2371 XLM |
0.1731 USD |
0.1724 USD |
0.1902 USD |
0.1897 USD |
| 2022-03-08 |
0.1708 USD |
29,529,284.9395 XLM |
0.1698 USD |
0.1680 USD |
0.1740 USD |
0.1734 USD |
| 2022-03-07 |
0.1719 USD |
7,726,493.2299 XLM |
0.1728 USD |
0.1668 USD |
0.1785 USD |
0.1704 USD |
| 2022-03-06 |
0.1763 USD |
3,371,619.8631 XLM |
0.1803 USD |
0.1722 USD |
0.1817 USD |
0.1731 USD |
| 2022-03-05 |
0.1765 USD |
4,628,227.1675 XLM |
0.1761 USD |
0.1718 USD |
0.1806 USD |
0.1801 USD |
| 2022-03-04 |
0.1819 USD |
8,903,974.8664 XLM |
0.1877 USD |
0.1740 USD |
0.1880 USD |
0.1758 USD |
| 2022-03-03 |
0.1893 USD |
5,650,961.8663 XLM |
0.1934 USD |
0.1850 USD |
0.1951 USD |
0.1880 USD |
| 2022-03-02 |
0.1948 USD |
3,607,250.6497 XLM |
0.1985 USD |
0.1916 USD |
0.1993 USD |
0.1936 USD |
| 2022-03-01 |
0.1987 USD |
6,017,770.9434 XLM |
0.1976 USD |
0.1929 USD |
0.2027 USD |
0.1985 USD |
| 2022-02-28 |
0.1858 USD |
14,073,276.8845 XLM |
0.1812 USD |
0.1774 USD |
0.1966 USD |
0.1963 USD |
| 2022-02-27 |
0.1869 USD |
4,969,684.9768 XLM |
0.1929 USD |
0.1786 USD |
0.1940 USD |
0.1810 USD |
| 2022-02-26 |
0.1941 USD |
5,032,855.8529 XLM |
0.1912 USD |
0.1896 USD |
0.2024 USD |
0.1925 USD |
| 2022-02-25 |
0.1843 USD |
11,407,293.9480 XLM |
0.1826 USD |
0.1782 USD |
0.1908 USD |
0.1894 USD |
| 2022-02-24 |
0.1689 USD |
42,949,732.6420 XLM |
0.1815 USD |
0.1616 USD |
0.1865 USD |
0.1825 USD |
| 2022-02-23 |
0.1878 USD |
4,825,192.0269 XLM |
0.1859 USD |
0.1820 USD |
0.1939 USD |
0.1820 USD |
| 2022-02-22 |
0.1811 USD |
6,472,477.4843 XLM |
0.1786 USD |
0.1732 USD |
0.1871 USD |
0.1858 USD |
| 2022-02-21 |
0.1969 USD |
29,555,387.9592 XLM |
0.1948 USD |
0.1766 USD |
0.2009 USD |
0.1766 USD |
| 2022-02-20 |
0.1974 USD |
4,561,156.6488 XLM |
0.2044 USD |
0.1932 USD |
0.2060 USD |
0.1953 USD |
| 2022-02-19 |
0.2032 USD |
10,633,297.4863 XLM |
0.2006 USD |
0.1964 USD |
0.2114 USD |
0.2037 USD |
| 2022-02-18 |
0.2006 USD |
9,242,681.5454 XLM |
0.2015 USD |
0.1955 USD |
0.2088 USD |
0.2011 USD |
| 2022-02-17 |
0.2210 USD |
27,095,944.7499 XLM |
0.2190 USD |
0.2010 USD |
0.2264 USD |
0.2029 USD |
| 2022-02-16 |
0.2186 USD |
5,202,845.0164 XLM |
0.2211 USD |
0.2138 USD |
0.2218 USD |
0.2201 USD |
| 2022-02-15 |
0.2168 USD |
5,348,370.2840 XLM |
0.2109 USD |
0.2096 USD |
0.2216 USD |
0.2216 USD |
| 2022-02-14 |
0.2097 USD |
4,498,641.9681 XLM |
0.2105 USD |
0.2056 USD |
0.2139 USD |
0.2108 USD |
| 2022-02-13 |
0.2116 USD |
28,848,739.5498 XLM |
0.2182 USD |
0.2098 USD |
0.2219 USD |
0.2112 USD |
| 2022-02-12 |
0.2179 USD |
2,976,747.0837 XLM |
0.2150 USD |
0.2116 USD |
0.2243 USD |
0.2179 USD |
| 2022-02-11 |
0.2250 USD |
4,963,273.8548 XLM |
0.2309 USD |
0.2133 USD |
0.2312 USD |
0.2157 USD |
| 2022-02-10 |
0.2348 USD |
15,551,856.6289 XLM |
0.2387 USD |
0.2288 USD |
0.2428 USD |
0.2327 USD |
| 2022-02-09 |
0.2397 USD |
6,972,172.3084 XLM |
0.2426 USD |
0.2345 USD |
0.2439 USD |
0.2398 USD |
| 2022-02-08 |
0.2466 USD |
22,251,001.9314 XLM |
0.2400 USD |
0.2329 USD |
0.2571 USD |
0.2429 USD |