Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.2682 USD |
16,911,536.6331 XLM |
0.2563 USD |
0.2553 USD |
0.2790 USD |
0.2695 USD |
| 2021-09-28 |
0.2633 USD |
16,437,645.2746 XLM |
0.2650 USD |
0.2550 USD |
0.2701 USD |
0.2564 USD |
| 2021-09-27 |
0.2748 USD |
13,637,424.8139 XLM |
0.2753 USD |
0.2651 USD |
0.2833 USD |
0.2653 USD |
| 2021-09-26 |
0.2740 USD |
10,494,143.1631 XLM |
0.2765 USD |
0.2612 USD |
0.2843 USD |
0.2747 USD |
| 2021-09-25 |
0.2790 USD |
14,235,567.3684 XLM |
0.2813 USD |
0.2708 USD |
0.2856 USD |
0.2761 USD |
| 2021-09-24 |
0.2825 USD |
19,799,496.2830 XLM |
0.3028 USD |
0.2696 USD |
0.3057 USD |
0.2807 USD |
| 2021-09-23 |
0.2973 USD |
13,408,698.0628 XLM |
0.2927 USD |
0.2886 USD |
0.3027 USD |
0.3018 USD |
| 2021-09-22 |
0.2806 USD |
20,342,996.0591 XLM |
0.2655 USD |
0.2609 USD |
0.2932 USD |
0.2929 USD |
| 2021-09-21 |
0.2770 USD |
22,769,218.9636 XLM |
0.2820 USD |
0.2606 USD |
0.2875 USD |
0.2648 USD |
| 2021-09-20 |
0.2871 USD |
28,673,693.2185 XLM |
0.3138 USD |
0.2702 USD |
0.3143 USD |
0.2827 USD |
| 2021-09-19 |
0.3183 USD |
8,353,444.7097 XLM |
0.3219 USD |
0.3105 USD |
0.3248 USD |
0.3135 USD |
| 2021-09-18 |
0.3226 USD |
10,844,853.0731 XLM |
0.3196 USD |
0.3151 USD |
0.3281 USD |
0.3221 USD |
| 2021-09-17 |
0.3237 USD |
20,422,304.8798 XLM |
0.3309 USD |
0.3150 USD |
0.3329 USD |
0.3191 USD |
| 2021-09-16 |
0.3325 USD |
20,578,766.1398 XLM |
0.3413 USD |
0.3237 USD |
0.3422 USD |
0.3305 USD |
| 2021-09-15 |
0.3352 USD |
16,210,938.6387 XLM |
0.3304 USD |
0.3276 USD |
0.3419 USD |
0.3401 USD |
| 2021-09-14 |
0.3232 USD |
17,205,772.3079 XLM |
0.3188 USD |
0.3160 USD |
0.3300 USD |
0.3296 USD |
| 2021-09-13 |
0.3176 USD |
19,022,064.2314 XLM |
0.3325 USD |
0.3100 USD |
0.3363 USD |
0.3187 USD |
| 2021-09-12 |
0.3275 USD |
11,561,073.6027 XLM |
0.3250 USD |
0.3144 USD |
0.3384 USD |
0.3318 USD |
| 2021-09-11 |
0.3241 USD |
14,389,627.3796 XLM |
0.3171 USD |
0.3156 USD |
0.3327 USD |
0.3232 USD |
| 2021-09-10 |
0.3311 USD |
21,923,884.5782 XLM |
0.3324 USD |
0.3114 USD |
0.3596 USD |
0.3170 USD |
| 2021-09-09 |
0.3335 USD |
18,753,356.2861 XLM |
0.3302 USD |
0.3241 USD |
0.3417 USD |
0.3311 USD |
| 2021-09-08 |
0.3276 USD |
21,442,827.0941 XLM |
0.3366 USD |
0.3049 USD |
0.3432 USD |
0.3300 USD |
| 2021-09-07 |
0.3516 USD |
45,072,014.4528 XLM |
0.4242 USD |
0.2778 USD |
0.4242 USD |
0.3364 USD |
| 2021-09-06 |
0.4106 USD |
17,706,575.4782 XLM |
0.3974 USD |
0.3895 USD |
0.4312 USD |
0.4236 USD |
| 2021-09-05 |
0.3863 USD |
12,744,185.0860 XLM |
0.3702 USD |
0.3687 USD |
0.3975 USD |
0.3949 USD |
| 2021-09-04 |
0.3746 USD |
12,588,423.9729 XLM |
0.3680 USD |
0.3653 USD |
0.3847 USD |
0.3727 USD |
| 2021-09-03 |
0.3678 USD |
13,455,450.9800 XLM |
0.3598 USD |
0.3523 USD |
0.3779 USD |
0.3686 USD |
| 2021-09-02 |
0.3591 USD |
10,779,524.5016 XLM |
0.3535 USD |
0.3522 USD |
0.3678 USD |
0.3612 USD |
| 2021-09-01 |
0.3472 USD |
10,120,945.9159 XLM |
0.3390 USD |
0.3358 USD |
0.3563 USD |
0.3536 USD |
| 2021-08-31 |
0.3414 USD |
16,021,263.1655 XLM |
0.3297 USD |
0.3273 USD |
0.3564 USD |
0.3414 USD |
| 2021-08-30 |
0.3381 USD |
10,537,813.8857 XLM |
0.3434 USD |
0.3282 USD |
0.3462 USD |
0.3301 USD |
| 2021-08-29 |
0.3475 USD |
9,902,129.8651 XLM |
0.3475 USD |
0.3414 USD |
0.3557 USD |
0.3434 USD |
| 2021-08-28 |
0.3499 USD |
6,700,863.2167 XLM |
0.3558 USD |
0.3430 USD |
0.3600 USD |
0.3465 USD |
| 2021-08-27 |
0.3423 USD |
14,479,206.0506 XLM |
0.3356 USD |
0.3290 USD |
0.3564 USD |
0.3548 USD |
| 2021-08-26 |
0.3444 USD |
13,789,187.6801 XLM |
0.3591 USD |
0.3309 USD |
0.3633 USD |
0.3382 USD |
| 2021-08-25 |
0.3526 USD |
14,756,183.0666 XLM |
0.3507 USD |
0.3415 USD |
0.3596 USD |
0.3587 USD |
| 2021-08-24 |
0.3663 USD |
13,710,603.4442 XLM |
0.3789 USD |
0.3507 USD |
0.3805 USD |
0.3515 USD |
| 2021-08-23 |
0.3793 USD |
15,409,370.0887 XLM |
0.3726 USD |
0.3706 USD |
0.3877 USD |
0.3780 USD |
| 2021-08-22 |
0.3712 USD |
16,081,587.6743 XLM |
0.3721 USD |
0.3586 USD |
0.3897 USD |
0.3730 USD |
| 2021-08-21 |
0.3767 USD |
7,853,764.1967 XLM |
0.3845 USD |
0.3680 USD |
0.3865 USD |
0.3768 USD |
| 2021-08-20 |
0.3753 USD |
13,058,331.2499 XLM |
0.3673 USD |
0.3605 USD |
0.3874 USD |
0.3854 USD |
| 2021-08-19 |
0.3508 USD |
20,339,485.1300 XLM |
0.3424 USD |
0.3318 USD |
0.3684 USD |
0.3678 USD |
| 2021-08-18 |
0.3444 USD |
17,426,880.2534 XLM |
0.3411 USD |
0.3242 USD |
0.3595 USD |
0.3481 USD |
| 2021-08-17 |
0.3666 USD |
20,397,788.3951 XLM |
0.3718 USD |
0.3393 USD |
0.3838 USD |
0.3413 USD |
| 2021-08-16 |
0.3924 USD |
15,079,441.3738 XLM |
0.3914 USD |
0.3689 USD |
0.4101 USD |
0.3742 USD |
| 2021-08-15 |
0.3861 USD |
13,714,151.6839 XLM |
0.3955 USD |
0.3705 USD |
0.4030 USD |
0.3911 USD |
| 2021-08-14 |
0.3686 USD |
18,199,053.2768 XLM |
0.3592 USD |
0.3506 USD |
0.3999 USD |
0.3918 USD |
| 2021-08-13 |
0.3497 USD |
19,631,147.6731 XLM |
0.3288 USD |
0.3241 USD |
0.3648 USD |
0.3607 USD |
| 2021-08-12 |
0.3312 USD |
15,953,151.1508 XLM |
0.3373 USD |
0.3155 USD |
0.3530 USD |
0.3270 USD |
| 2021-08-11 |
0.3350 USD |
19,941,694.7796 XLM |
0.3101 USD |
0.3087 USD |
0.3523 USD |
0.3359 USD |