Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-21 |
0.2636 USD |
26,610,548.4063 XLM |
0.2978 USD |
0.2352 USD |
0.3022 USD |
0.2362 USD |
| 2021-06-20 |
0.2849 USD |
17,934,038.1985 XLM |
0.2880 USD |
0.2698 USD |
0.2990 USD |
0.2964 USD |
| 2021-06-19 |
0.2972 USD |
10,456,756.5074 XLM |
0.2971 USD |
0.2889 USD |
0.3066 USD |
0.2894 USD |
| 2021-06-18 |
0.2996 USD |
16,278,666.5048 XLM |
0.3174 USD |
0.2847 USD |
0.3184 USD |
0.2966 USD |
| 2021-06-17 |
0.3204 USD |
12,645,614.1525 XLM |
0.3172 USD |
0.3100 USD |
0.3300 USD |
0.3158 USD |
| 2021-06-16 |
0.3263 USD |
17,226,396.4019 XLM |
0.3331 USD |
0.3152 USD |
0.3419 USD |
0.3164 USD |
| 2021-06-15 |
0.3404 USD |
12,845,280.3002 XLM |
0.3435 USD |
0.3300 USD |
0.3515 USD |
0.3340 USD |
| 2021-06-14 |
0.3381 USD |
14,370,850.2324 XLM |
0.3457 USD |
0.3272 USD |
0.3500 USD |
0.3439 USD |
| 2021-06-13 |
0.3293 USD |
11,813,137.7426 XLM |
0.3283 USD |
0.3109 USD |
0.3485 USD |
0.3438 USD |
| 2021-06-12 |
0.3191 USD |
15,252,927.9174 XLM |
0.3181 USD |
0.2999 USD |
0.3437 USD |
0.3327 USD |
| 2021-06-11 |
0.3294 USD |
10,720,357.4043 XLM |
0.3382 USD |
0.3146 USD |
0.3425 USD |
0.3180 USD |
| 2021-06-10 |
0.3504 USD |
13,161,053.7748 XLM |
0.3654 USD |
0.3314 USD |
0.3675 USD |
0.3404 USD |
| 2021-06-09 |
0.3442 USD |
20,562,443.1994 XLM |
0.3494 USD |
0.3244 USD |
0.3614 USD |
0.3609 USD |
| 2021-06-08 |
0.3357 USD |
31,384,109.6153 XLM |
0.3453 USD |
0.3086 USD |
0.3569 USD |
0.3550 USD |
| 2021-06-07 |
0.3743 USD |
13,302,989.7328 XLM |
0.3805 USD |
0.3438 USD |
0.3916 USD |
0.3472 USD |
| 2021-06-06 |
0.3800 USD |
12,708,301.5867 XLM |
0.3742 USD |
0.3719 USD |
0.3881 USD |
0.3772 USD |
| 2021-06-05 |
0.3818 USD |
35,825,603.4812 XLM |
0.3849 USD |
0.3636 USD |
0.4056 USD |
0.3731 USD |
| 2021-06-04 |
0.3902 USD |
20,362,448.3440 XLM |
0.4243 USD |
0.3688 USD |
0.4283 USD |
0.3934 USD |
| 2021-06-03 |
0.4227 USD |
13,937,035.2598 XLM |
0.4179 USD |
0.4128 USD |
0.4337 USD |
0.4270 USD |