Crypto exchange Bitstamp

Market Stellar (XLM) / USD

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