Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
0.3597 USD |
6,744,277.9762 XLM |
0.3629 USD |
0.3519 USD |
0.3658 USD |
0.3582 USD |
| 2021-10-29 |
0.3510 USD |
9,966,622.6609 XLM |
0.3428 USD |
0.3411 USD |
0.3637 USD |
0.3607 USD |
| 2021-10-28 |
0.3406 USD |
15,579,817.9067 XLM |
0.3308 USD |
0.3260 USD |
0.3490 USD |
0.3430 USD |
| 2021-10-27 |
0.3429 USD |
25,051,806.6804 XLM |
0.3723 USD |
0.3140 USD |
0.3755 USD |
0.3325 USD |
| 2021-10-26 |
0.3810 USD |
8,459,450.6961 XLM |
0.3878 USD |
0.3686 USD |
0.3881 USD |
0.3737 USD |
| 2021-10-25 |
0.3784 USD |
15,869,060.6115 XLM |
0.3724 USD |
0.3711 USD |
0.3884 USD |
0.3862 USD |
| 2021-10-24 |
0.3770 USD |
8,008,084.6822 XLM |
0.3783 USD |
0.3668 USD |
0.3866 USD |
0.3727 USD |
| 2021-10-23 |
0.3734 USD |
8,023,103.4975 XLM |
0.3721 USD |
0.3680 USD |
0.3779 USD |
0.3779 USD |
| 2021-10-22 |
0.3739 USD |
13,582,847.6857 XLM |
0.3735 USD |
0.3652 USD |
0.3806 USD |
0.3733 USD |
| 2021-10-21 |
0.3848 USD |
19,075,229.9011 XLM |
0.3922 USD |
0.3715 USD |
0.3978 USD |
0.3723 USD |
| 2021-10-20 |
0.3808 USD |
12,642,781.6416 XLM |
0.3740 USD |
0.3684 USD |
0.3920 USD |
0.3910 USD |
| 2021-10-19 |
0.3748 USD |
12,227,687.8359 XLM |
0.3798 USD |
0.3668 USD |
0.3837 USD |
0.3737 USD |
| 2021-10-18 |
0.3854 USD |
17,073,690.6015 XLM |
0.3830 USD |
0.3762 USD |
0.3952 USD |
0.3810 USD |
| 2021-10-17 |
0.3856 USD |
13,126,373.4288 XLM |
0.3970 USD |
0.3651 USD |
0.4034 USD |
0.3834 USD |
| 2021-10-16 |
0.3944 USD |
23,456,340.1643 XLM |
0.3617 USD |
0.3611 USD |
0.4202 USD |
0.3976 USD |
| 2021-10-15 |
0.3615 USD |
20,647,174.5760 XLM |
0.3683 USD |
0.3511 USD |
0.3732 USD |
0.3608 USD |
| 2021-10-14 |
0.3724 USD |
12,193,524.4440 XLM |
0.3684 USD |
0.3640 USD |
0.3818 USD |
0.3692 USD |
| 2021-10-13 |
0.3564 USD |
20,704,643.1044 XLM |
0.3326 USD |
0.3307 USD |
0.3763 USD |
0.3679 USD |
| 2021-10-12 |
0.3311 USD |
15,269,460.4878 XLM |
0.3444 USD |
0.3200 USD |
0.3446 USD |
0.3333 USD |
| 2021-10-11 |
0.3448 USD |
20,170,595.6333 XLM |
0.3313 USD |
0.3260 USD |
0.3574 USD |
0.3407 USD |
| 2021-10-10 |
0.3456 USD |
16,557,584.1345 XLM |
0.3510 USD |
0.3298 USD |
0.3580 USD |
0.3317 USD |
| 2021-10-09 |
0.3540 USD |
18,631,891.5343 XLM |
0.3352 USD |
0.3332 USD |
0.3672 USD |
0.3530 USD |
| 2021-10-08 |
0.3417 USD |
16,295,351.9211 XLM |
0.3438 USD |
0.3315 USD |
0.3498 USD |
0.3352 USD |
| 2021-10-07 |
0.3542 USD |
22,478,117.2302 XLM |
0.3588 USD |
0.3420 USD |
0.3697 USD |
0.3445 USD |
| 2021-10-06 |
0.3241 USD |
31,778,197.6937 XLM |
0.3194 USD |
0.3057 USD |
0.3646 USD |
0.3573 USD |
| 2021-10-05 |
0.3148 USD |
11,445,285.3784 XLM |
0.3107 USD |
0.3074 USD |
0.3202 USD |
0.3176 USD |
| 2021-10-04 |
0.3044 USD |
14,247,513.7023 XLM |
0.3144 USD |
0.2958 USD |
0.3154 USD |
0.3111 USD |
| 2021-10-03 |
0.3166 USD |
15,422,704.9537 XLM |
0.3167 USD |
0.3104 USD |
0.3233 USD |
0.3143 USD |
| 2021-10-02 |
0.3065 USD |
14,563,571.0815 XLM |
0.3001 USD |
0.2926 USD |
0.3265 USD |
0.3171 USD |
| 2021-10-01 |
0.2903 USD |
22,358,584.4281 XLM |
0.2790 USD |
0.2757 USD |
0.3005 USD |
0.3005 USD |
| 2021-09-30 |
0.2766 USD |
16,555,052.6863 XLM |
0.2687 USD |
0.2687 USD |
0.2806 USD |
0.2784 USD |