Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.2579 USD |
14,037,471.0614 XLM |
0.2573 USD |
0.2469 USD |
0.2644 USD |
0.2557 USD |
| 2022-01-07 |
0.2606 USD |
11,527,445.0713 XLM |
0.2677 USD |
0.2516 USD |
0.2684 USD |
0.2565 USD |
| 2022-01-06 |
0.2672 USD |
16,204,839.8851 XLM |
0.2661 USD |
0.2584 USD |
0.2725 USD |
0.2686 USD |
| 2022-01-05 |
0.2775 USD |
6,952,271.2443 XLM |
0.2794 USD |
0.2546 USD |
0.2937 USD |
0.2674 USD |
| 2022-01-04 |
0.2836 USD |
5,590,316.3773 XLM |
0.2906 USD |
0.2783 USD |
0.2911 USD |
0.2787 USD |
| 2022-01-03 |
0.2913 USD |
5,583,095.0932 XLM |
0.2924 USD |
0.2858 USD |
0.2970 USD |
0.2902 USD |
| 2022-01-02 |
0.2857 USD |
4,150,989.6522 XLM |
0.2770 USD |
0.2757 USD |
0.2919 USD |
0.2917 USD |
| 2022-01-01 |
0.2713 USD |
4,071,647.8351 XLM |
0.2671 USD |
0.2661 USD |
0.2768 USD |
0.2757 USD |
| 2021-12-31 |
0.2694 USD |
8,075,532.0280 XLM |
0.2678 USD |
0.2592 USD |
0.2774 USD |
0.2671 USD |
| 2021-12-30 |
0.2711 USD |
12,703,837.6196 XLM |
0.2670 USD |
0.2610 USD |
0.2753 USD |
0.2676 USD |
| 2021-12-29 |
0.2742 USD |
8,796,230.3155 XLM |
0.2743 USD |
0.2649 USD |
0.2794 USD |
0.2668 USD |
| 2021-12-28 |
0.2872 USD |
11,969,850.5956 XLM |
0.2992 USD |
0.2731 USD |
0.3003 USD |
0.2757 USD |
| 2021-12-27 |
0.3016 USD |
7,947,683.8580 XLM |
0.2922 USD |
0.2915 USD |
0.3064 USD |
0.3005 USD |
| 2021-12-26 |
0.2897 USD |
7,184,299.8508 XLM |
0.2898 USD |
0.2855 USD |
0.2951 USD |
0.2920 USD |
| 2021-12-25 |
0.2898 USD |
7,137,401.5862 XLM |
0.2787 USD |
0.2768 USD |
0.2955 USD |
0.2911 USD |
| 2021-12-24 |
0.2823 USD |
5,975,621.6594 XLM |
0.2881 USD |
0.2760 USD |
0.2889 USD |
0.2788 USD |
| 2021-12-23 |
0.2761 USD |
9,871,864.9621 XLM |
0.2680 USD |
0.2652 USD |
0.2900 USD |
0.2878 USD |
| 2021-12-22 |
0.2723 USD |
5,502,865.3506 XLM |
0.2681 USD |
0.2673 USD |
0.2771 USD |
0.2682 USD |
| 2021-12-21 |
0.2633 USD |
8,906,846.5756 XLM |
0.2586 USD |
0.2535 USD |
0.2694 USD |
0.2684 USD |
| 2021-12-20 |
0.2639 USD |
22,419,918.8192 XLM |
0.2526 USD |
0.2515 USD |
0.2743 USD |
0.2589 USD |
| 2021-12-19 |
0.2596 USD |
16,711,772.3856 XLM |
0.2563 USD |
0.2519 USD |
0.2674 USD |
0.2541 USD |
| 2021-12-18 |
0.2598 USD |
7,021,557.0779 XLM |
0.2545 USD |
0.2512 USD |
0.2667 USD |
0.2564 USD |
| 2021-12-17 |
0.2567 USD |
13,371,636.4450 XLM |
0.2559 USD |
0.2460 USD |
0.2694 USD |
0.2560 USD |
| 2021-12-16 |
0.2661 USD |
7,703,672.4853 XLM |
0.2730 USD |
0.2557 USD |
0.2750 USD |
0.2567 USD |
| 2021-12-15 |
0.2601 USD |
9,587,173.8554 XLM |
0.2674 USD |
0.2473 USD |
0.2741 USD |
0.2720 USD |
| 2021-12-14 |
0.2593 USD |
12,782,802.4882 XLM |
0.2529 USD |
0.2478 USD |
0.2711 USD |
0.2676 USD |
| 2021-12-13 |
0.2617 USD |
14,742,576.8247 XLM |
0.2760 USD |
0.2525 USD |
0.2765 USD |
0.2539 USD |
| 2021-12-12 |
0.2756 USD |
6,270,934.6159 XLM |
0.2747 USD |
0.2669 USD |
0.2819 USD |
0.2768 USD |
| 2021-12-11 |
0.2690 USD |
15,927,739.5032 XLM |
0.2610 USD |
0.2571 USD |
0.2800 USD |
0.2737 USD |
| 2021-12-10 |
0.2710 USD |
14,831,293.7397 XLM |
0.2738 USD |
0.2617 USD |
0.2808 USD |
0.2617 USD |
| 2021-12-09 |
0.2896 USD |
17,556,531.2980 XLM |
0.3061 USD |
0.2762 USD |
0.3067 USD |
0.2769 USD |
| 2021-12-08 |
0.2965 USD |
20,408,225.8965 XLM |
0.2873 USD |
0.2844 USD |
0.3090 USD |
0.3067 USD |
| 2021-12-07 |
0.2924 USD |
20,652,780.4210 XLM |
0.2976 USD |
0.2827 USD |
0.3001 USD |
0.2864 USD |
| 2021-12-06 |
0.2758 USD |
31,267,214.8065 XLM |
0.2885 USD |
0.2480 USD |
0.2975 USD |
0.2966 USD |
| 2021-12-05 |
0.2810 USD |
19,110,303.6075 XLM |
0.2914 USD |
0.2650 USD |
0.3000 USD |
0.2880 USD |
| 2021-12-04 |
0.2844 USD |
56,626,077.5878 XLM |
0.3252 USD |
0.2464 USD |
0.3286 USD |
0.2899 USD |
| 2021-12-03 |
0.3494 USD |
23,486,782.2714 XLM |
0.3395 USD |
0.3226 USD |
0.3640 USD |
0.3253 USD |
| 2021-12-02 |
0.3274 USD |
12,343,995.4820 XLM |
0.3280 USD |
0.3180 USD |
0.3401 USD |
0.3386 USD |
| 2021-12-01 |
0.3359 USD |
10,314,696.8131 XLM |
0.3358 USD |
0.3258 USD |
0.3453 USD |
0.3282 USD |
| 2021-11-30 |
0.3393 USD |
17,162,050.5768 XLM |
0.3288 USD |
0.3283 USD |
0.3510 USD |
0.3363 USD |
| 2021-11-29 |
0.3279 USD |
12,975,565.1803 XLM |
0.3240 USD |
0.3225 USD |
0.3340 USD |
0.3295 USD |
| 2021-11-28 |
0.3117 USD |
14,964,044.7839 XLM |
0.3262 USD |
0.2996 USD |
0.3267 USD |
0.3222 USD |
| 2021-11-27 |
0.3279 USD |
12,967,699.6623 XLM |
0.3297 USD |
0.3208 USD |
0.3355 USD |
0.3245 USD |
| 2021-11-26 |
0.3274 USD |
27,539,585.4655 XLM |
0.3423 USD |
0.3068 USD |
0.3502 USD |
0.3309 USD |
| 2021-11-25 |
0.3398 USD |
10,060,804.4419 XLM |
0.3277 USD |
0.3263 USD |
0.3475 USD |
0.3415 USD |
| 2021-11-24 |
0.3311 USD |
25,619,267.5324 XLM |
0.3414 USD |
0.3212 USD |
0.3417 USD |
0.3272 USD |
| 2021-11-23 |
0.3356 USD |
9,670,264.6243 XLM |
0.3361 USD |
0.3280 USD |
0.3429 USD |
0.3411 USD |