Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-22 |
0.3444 USD |
12,311,703.6411 XLM |
0.3440 USD |
0.3319 USD |
0.3564 USD |
0.3369 USD |
| 2021-11-21 |
0.3430 USD |
4,852,181.0448 XLM |
0.3488 USD |
0.3380 USD |
0.3494 USD |
0.3452 USD |
| 2021-11-20 |
0.3475 USD |
16,604,639.9847 XLM |
0.3544 USD |
0.3372 USD |
0.3586 USD |
0.3492 USD |
| 2021-11-19 |
0.3425 USD |
14,459,538.2932 XLM |
0.3282 USD |
0.3259 USD |
0.3565 USD |
0.3536 USD |
| 2021-11-18 |
0.3313 USD |
17,380,020.8878 XLM |
0.3465 USD |
0.3130 USD |
0.3564 USD |
0.3268 USD |
| 2021-11-17 |
0.3425 USD |
10,749,190.6889 XLM |
0.3436 USD |
0.3327 USD |
0.3497 USD |
0.3466 USD |
| 2021-11-16 |
0.3500 USD |
26,719,030.9834 XLM |
0.3754 USD |
0.3319 USD |
0.3775 USD |
0.3440 USD |
| 2021-11-15 |
0.3847 USD |
12,695,563.6991 XLM |
0.3775 USD |
0.3742 USD |
0.3935 USD |
0.3772 USD |
| 2021-11-14 |
0.3737 USD |
6,965,921.3170 XLM |
0.3787 USD |
0.3676 USD |
0.3819 USD |
0.3770 USD |
| 2021-11-13 |
0.3766 USD |
6,074,786.5758 XLM |
0.3793 USD |
0.3710 USD |
0.3823 USD |
0.3798 USD |
| 2021-11-12 |
0.3782 USD |
26,886,229.6414 XLM |
0.3910 USD |
0.3644 USD |
0.3942 USD |
0.3796 USD |
| 2021-11-11 |
0.3876 USD |
21,801,086.5716 XLM |
0.3825 USD |
0.3759 USD |
0.4031 USD |
0.3913 USD |
| 2021-11-10 |
0.4077 USD |
28,504,609.1970 XLM |
0.4131 USD |
0.3659 USD |
0.4410 USD |
0.3823 USD |
| 2021-11-09 |
0.3932 USD |
15,248,027.8890 XLM |
0.3784 USD |
0.3736 USD |
0.4224 USD |
0.4129 USD |
| 2021-11-08 |
0.3712 USD |
18,915,990.6638 XLM |
0.3641 USD |
0.3628 USD |
0.3787 USD |
0.3781 USD |
| 2021-11-07 |
0.3613 USD |
4,276,923.6648 XLM |
0.3587 USD |
0.3571 USD |
0.3657 USD |
0.3632 USD |
| 2021-11-06 |
0.3540 USD |
12,295,636.2716 XLM |
0.3596 USD |
0.3493 USD |
0.3644 USD |
0.3591 USD |
| 2021-11-05 |
0.3658 USD |
11,100,086.2292 XLM |
0.3690 USD |
0.3587 USD |
0.3739 USD |
0.3604 USD |
| 2021-11-04 |
0.3779 USD |
12,018,544.2200 XLM |
0.3857 USD |
0.3655 USD |
0.3904 USD |
0.3700 USD |
| 2021-11-03 |
0.3818 USD |
11,115,609.7711 XLM |
0.3828 USD |
0.3714 USD |
0.3988 USD |
0.3860 USD |
| 2021-11-02 |
0.3728 USD |
9,605,955.5967 XLM |
0.3666 USD |
0.3630 USD |
0.3819 USD |
0.3819 USD |
| 2021-11-01 |
0.3658 USD |
13,859,888.8022 XLM |
0.3725 USD |
0.3579 USD |
0.3758 USD |
0.3667 USD |
| 2021-10-31 |
0.3720 USD |
17,083,724.9012 XLM |
0.3591 USD |
0.3573 USD |
0.3893 USD |
0.3730 USD |