Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
0.3045 USD |
20,164,478.8683 XLM |
0.2986 USD |
0.2955 USD |
0.3149 USD |
0.3107 USD |
| 2021-08-09 |
0.2961 USD |
17,088,075.8145 XLM |
0.2875 USD |
0.2797 USD |
0.3059 USD |
0.2991 USD |
| 2021-08-08 |
0.2997 USD |
8,024,416.5709 XLM |
0.3058 USD |
0.2860 USD |
0.3138 USD |
0.2897 USD |
| 2021-08-07 |
0.2971 USD |
14,934,793.1491 XLM |
0.2852 USD |
0.2824 USD |
0.3114 USD |
0.3070 USD |
| 2021-08-06 |
0.2797 USD |
12,053,480.9519 XLM |
0.2810 USD |
0.2743 USD |
0.2863 USD |
0.2845 USD |
| 2021-08-05 |
0.2754 USD |
13,070,419.0291 XLM |
0.2810 USD |
0.2649 USD |
0.2826 USD |
0.2811 USD |
| 2021-08-04 |
0.2737 USD |
11,890,716.7575 XLM |
0.2741 USD |
0.2650 USD |
0.2840 USD |
0.2809 USD |
| 2021-08-03 |
0.2718 USD |
12,554,181.8313 XLM |
0.2740 USD |
0.2644 USD |
0.2788 USD |
0.2742 USD |
| 2021-08-02 |
0.2784 USD |
19,618,445.3912 XLM |
0.2750 USD |
0.2690 USD |
0.2862 USD |
0.2782 USD |
| 2021-08-01 |
0.2906 USD |
16,405,730.2761 XLM |
0.2848 USD |
0.2803 USD |
0.3007 USD |
0.2814 USD |
| 2021-07-31 |
0.2814 USD |
11,337,092.8635 XLM |
0.2797 USD |
0.2733 USD |
0.2899 USD |
0.2872 USD |
| 2021-07-30 |
0.2732 USD |
13,474,885.6559 XLM |
0.2726 USD |
0.2625 USD |
0.2853 USD |
0.2788 USD |
| 2021-07-29 |
0.2689 USD |
10,754,535.1840 XLM |
0.2703 USD |
0.2620 USD |
0.2740 USD |
0.2740 USD |
| 2021-07-28 |
0.2695 USD |
19,003,968.8220 XLM |
0.2631 USD |
0.2582 USD |
0.2819 USD |
0.2657 USD |
| 2021-07-27 |
0.2609 USD |
16,958,822.1262 XLM |
0.2602 USD |
0.2515 USD |
0.2701 USD |
0.2579 USD |
| 2021-07-26 |
0.2733 USD |
23,871,216.5512 XLM |
0.2620 USD |
0.2570 USD |
0.2843 USD |
0.2607 USD |
| 2021-07-25 |
0.2593 USD |
11,616,366.3890 XLM |
0.2668 USD |
0.2540 USD |
0.2673 USD |
0.2618 USD |
| 2021-07-24 |
0.2656 USD |
17,039,160.1372 XLM |
0.2695 USD |
0.2611 USD |
0.2723 USD |
0.2665 USD |
| 2021-07-23 |
0.2636 USD |
23,127,215.0458 XLM |
0.2639 USD |
0.2487 USD |
0.2780 USD |
0.2671 USD |
| 2021-07-22 |
0.2504 USD |
25,172,099.2996 XLM |
0.2284 USD |
0.2240 USD |
0.2680 USD |
0.2620 USD |
| 2021-07-21 |
0.2194 USD |
14,038,154.6097 XLM |
0.2118 USD |
0.2069 USD |
0.2298 USD |
0.2261 USD |
| 2021-07-20 |
0.2060 USD |
13,952,933.3375 XLM |
0.2111 USD |
0.1987 USD |
0.2153 USD |
0.2124 USD |
| 2021-07-19 |
0.2192 USD |
9,765,531.6203 XLM |
0.2295 USD |
0.2125 USD |
0.2308 USD |
0.2133 USD |
| 2021-07-18 |
0.2335 USD |
7,641,272.1397 XLM |
0.2328 USD |
0.2270 USD |
0.2405 USD |
0.2291 USD |
| 2021-07-17 |
0.2330 USD |
14,622,772.6645 XLM |
0.2354 USD |
0.2280 USD |
0.2388 USD |
0.2321 USD |
| 2021-07-16 |
0.2429 USD |
21,727,451.1170 XLM |
0.2407 USD |
0.2331 USD |
0.2576 USD |
0.2380 USD |
| 2021-07-15 |
0.2351 USD |
12,010,530.2157 XLM |
0.2401 USD |
0.2266 USD |
0.2434 USD |
0.2384 USD |
| 2021-07-14 |
0.2333 USD |
10,866,283.0784 XLM |
0.2324 USD |
0.2192 USD |
0.2449 USD |
0.2399 USD |
| 2021-07-13 |
0.2354 USD |
8,782,463.1779 XLM |
0.2384 USD |
0.2271 USD |
0.2421 USD |
0.2326 USD |
| 2021-07-12 |
0.2431 USD |
7,217,322.5342 XLM |
0.2458 USD |
0.2361 USD |
0.2521 USD |
0.2390 USD |
| 2021-07-11 |
0.2438 USD |
5,473,192.3282 XLM |
0.2451 USD |
0.2405 USD |
0.2479 USD |
0.2448 USD |
| 2021-07-10 |
0.2433 USD |
5,757,157.1349 XLM |
0.2459 USD |
0.2387 USD |
0.2528 USD |
0.2444 USD |
| 2021-07-09 |
0.2406 USD |
9,093,783.7392 XLM |
0.2428 USD |
0.2326 USD |
0.2490 USD |
0.2472 USD |
| 2021-07-08 |
0.2458 USD |
9,262,339.7337 XLM |
0.2564 USD |
0.2393 USD |
0.2576 USD |
0.2437 USD |
| 2021-07-07 |
0.2612 USD |
7,245,103.1723 XLM |
0.2599 USD |
0.2558 USD |
0.2655 USD |
0.2571 USD |
| 2021-07-06 |
0.2593 USD |
8,633,443.1516 XLM |
0.2530 USD |
0.2529 USD |
0.2674 USD |
0.2589 USD |
| 2021-07-05 |
0.2590 USD |
7,454,821.6376 XLM |
0.2670 USD |
0.2511 USD |
0.2686 USD |
0.2572 USD |
| 2021-07-04 |
0.2688 USD |
7,589,847.1404 XLM |
0.2638 USD |
0.2587 USD |
0.2723 USD |
0.2680 USD |
| 2021-07-03 |
0.2642 USD |
8,877,136.6969 XLM |
0.2634 USD |
0.2592 USD |
0.2701 USD |
0.2631 USD |
| 2021-07-02 |
0.2601 USD |
11,529,832.2105 XLM |
0.2689 USD |
0.2523 USD |
0.2734 USD |
0.2620 USD |
| 2021-07-01 |
0.2683 USD |
15,289,667.2522 XLM |
0.2838 USD |
0.2595 USD |
0.2853 USD |
0.2700 USD |
| 2021-06-30 |
0.2755 USD |
12,781,365.0959 XLM |
0.2832 USD |
0.2659 USD |
0.2859 USD |
0.2809 USD |
| 2021-06-29 |
0.2802 USD |
19,670,798.4838 XLM |
0.2638 USD |
0.2625 USD |
0.2938 USD |
0.2795 USD |
| 2021-06-28 |
0.2612 USD |
16,556,163.8019 XLM |
0.2602 USD |
0.2560 USD |
0.2694 USD |
0.2627 USD |
| 2021-06-27 |
0.2495 USD |
16,625,921.2344 XLM |
0.2498 USD |
0.2394 USD |
0.2588 USD |
0.2565 USD |
| 2021-06-26 |
0.2389 USD |
18,275,814.3725 XLM |
0.2400 USD |
0.2284 USD |
0.2485 USD |
0.2457 USD |
| 2021-06-25 |
0.2548 USD |
20,700,157.2223 XLM |
0.2688 USD |
0.2404 USD |
0.2743 USD |
0.2455 USD |
| 2021-06-24 |
0.2596 USD |
23,560,854.5280 XLM |
0.2559 USD |
0.2433 USD |
0.2734 USD |
0.2661 USD |
| 2021-06-23 |
0.2534 USD |
31,549,817.8398 XLM |
0.2351 USD |
0.2251 USD |
0.2699 USD |
0.2520 USD |
| 2021-06-22 |
0.2286 USD |
43,123,679.8038 XLM |
0.2363 USD |
0.1990 USD |
0.2591 USD |
0.2342 USD |