Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.2363 USD |
9,715,654.9316 XLM |
0.2240 USD |
0.2193 USD |
0.2421 USD |
0.2401 USD |
| 2022-02-06 |
0.2191 USD |
5,315,160.4367 XLM |
0.2134 USD |
0.2127 USD |
0.2230 USD |
0.2229 USD |
| 2022-02-05 |
0.2125 USD |
3,292,179.4906 XLM |
0.2089 USD |
0.2082 USD |
0.2167 USD |
0.2138 USD |
| 2022-02-04 |
0.2007 USD |
4,496,877.4713 XLM |
0.1950 USD |
0.1939 USD |
0.2097 USD |
0.2088 USD |
| 2022-02-03 |
0.1923 USD |
6,351,934.8578 XLM |
0.1931 USD |
0.1891 USD |
0.1946 USD |
0.1933 USD |
| 2022-02-02 |
0.2004 USD |
6,088,962.2825 XLM |
0.2023 USD |
0.1907 USD |
0.2061 USD |
0.1930 USD |
| 2022-02-01 |
0.2034 USD |
5,022,534.0568 XLM |
0.1994 USD |
0.1993 USD |
0.2062 USD |
0.2021 USD |
| 2022-01-31 |
0.1951 USD |
9,571,046.5586 XLM |
0.1955 USD |
0.1897 USD |
0.2011 USD |
0.2005 USD |
| 2022-01-30 |
0.2001 USD |
4,045,002.3198 XLM |
0.2036 USD |
0.1929 USD |
0.2066 USD |
0.1951 USD |
| 2022-01-29 |
0.2005 USD |
3,245,894.7333 XLM |
0.1983 USD |
0.1974 USD |
0.2047 USD |
0.2031 USD |
| 2022-01-28 |
0.1948 USD |
6,508,294.1698 XLM |
0.1939 USD |
0.1893 USD |
0.1995 USD |
0.1988 USD |
| 2022-01-27 |
0.1937 USD |
6,084,779.1010 XLM |
0.1959 USD |
0.1873 USD |
0.2010 USD |
0.1924 USD |
| 2022-01-26 |
0.1997 USD |
5,321,840.9658 XLM |
0.1969 USD |
0.1917 USD |
0.2088 USD |
0.1972 USD |
| 2022-01-25 |
0.1940 USD |
6,389,069.8101 XLM |
0.1978 USD |
0.1880 USD |
0.1998 USD |
0.1969 USD |
| 2022-01-24 |
0.1856 USD |
10,738,114.8477 XLM |
0.2003 USD |
0.1724 USD |
0.2009 USD |
0.1982 USD |
| 2022-01-23 |
0.1939 USD |
11,776,565.0741 XLM |
0.1924 USD |
0.1880 USD |
0.2011 USD |
0.1993 USD |
| 2022-01-22 |
0.1883 USD |
20,684,982.4590 XLM |
0.2031 USD |
0.1683 USD |
0.2083 USD |
0.1922 USD |
| 2022-01-21 |
0.2208 USD |
15,791,743.9111 XLM |
0.2314 USD |
0.1983 USD |
0.2338 USD |
0.2029 USD |
| 2022-01-20 |
0.2419 USD |
19,025,488.6042 XLM |
0.2458 USD |
0.2322 USD |
0.2525 USD |
0.2322 USD |
| 2022-01-19 |
0.2491 USD |
4,220,274.9347 XLM |
0.2542 USD |
0.2437 USD |
0.2557 USD |
0.2470 USD |
| 2022-01-18 |
0.2535 USD |
13,632,282.8638 XLM |
0.2564 USD |
0.2490 USD |
0.2576 USD |
0.2551 USD |
| 2022-01-17 |
0.2538 USD |
3,595,910.1887 XLM |
0.2592 USD |
0.2500 USD |
0.2598 USD |
0.2564 USD |
| 2022-01-16 |
0.2583 USD |
8,122,741.1240 XLM |
0.2592 USD |
0.2548 USD |
0.2626 USD |
0.2598 USD |
| 2022-01-15 |
0.2615 USD |
4,545,335.3786 XLM |
0.2641 USD |
0.2567 USD |
0.2700 USD |
0.2594 USD |
| 2022-01-14 |
0.2694 USD |
7,894,789.5902 XLM |
0.2693 USD |
0.2618 USD |
0.2798 USD |
0.2650 USD |
| 2022-01-13 |
0.2792 USD |
8,783,331.2927 XLM |
0.2820 USD |
0.2697 USD |
0.2900 USD |
0.2703 USD |
| 2022-01-12 |
0.2775 USD |
6,589,638.2976 XLM |
0.2632 USD |
0.2624 USD |
0.2914 USD |
0.2827 USD |
| 2022-01-11 |
0.2565 USD |
8,685,136.9144 XLM |
0.2532 USD |
0.2482 USD |
0.2623 USD |
0.2623 USD |
| 2022-01-10 |
0.2555 USD |
13,923,861.3198 XLM |
0.2608 USD |
0.2395 USD |
0.2640 USD |
0.2531 USD |
| 2022-01-09 |
0.2592 USD |
4,272,065.1124 XLM |
0.2550 USD |
0.2534 USD |
0.2640 USD |
0.2615 USD |