Crypto exchange Bitstamp

Market Stellar (XLM) / USD

Identifier on Bitstamp: xlmusd
Date Price Volume Open Low High Close
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
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