Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.4184 USD |
19,068,077.6499 XLM |
0.4189 USD |
0.4060 USD |
0.4355 USD |
0.4207 USD |
| 2021-06-01 |
0.4161 USD |
32,324,399.7108 XLM |
0.4007 USD |
0.3833 USD |
0.4491 USD |
0.4179 USD |
| 2021-05-31 |
0.3886 USD |
25,771,085.7991 XLM |
0.3735 USD |
0.3658 USD |
0.4098 USD |
0.4013 USD |
| 2021-05-30 |
0.3813 USD |
23,400,425.8574 XLM |
0.3670 USD |
0.3460 USD |
0.3990 USD |
0.3720 USD |
| 2021-05-29 |
0.3690 USD |
21,135,119.8354 XLM |
0.3994 USD |
0.3440 USD |
0.4096 USD |
0.3682 USD |
| 2021-05-28 |
0.3958 USD |
25,939,033.7051 XLM |
0.4213 USD |
0.3650 USD |
0.4262 USD |
0.3927 USD |
| 2021-05-27 |
0.4289 USD |
19,945,809.9763 XLM |
0.4439 USD |
0.4112 USD |
0.4470 USD |
0.4188 USD |
| 2021-05-26 |
0.4456 USD |
23,890,098.1876 XLM |
0.4299 USD |
0.4219 USD |
0.4707 USD |
0.4394 USD |
| 2021-05-25 |
0.4322 USD |
29,756,899.9761 XLM |
0.4347 USD |
0.4075 USD |
0.4611 USD |
0.4279 USD |
| 2021-05-24 |
0.4192 USD |
34,045,946.3825 XLM |
0.3639 USD |
0.3592 USD |
0.4510 USD |
0.4244 USD |
| 2021-05-23 |
0.3382 USD |
29,595,656.9527 XLM |
0.3880 USD |
0.2746 USD |
0.4012 USD |
0.3637 USD |
| 2021-05-22 |
0.3989 USD |
18,024,022.7702 XLM |
0.4190 USD |
0.3660 USD |
0.4220 USD |
0.3907 USD |
| 2021-05-21 |
0.4474 USD |
33,985,528.8246 XLM |
0.4949 USD |
0.3718 USD |
0.5130 USD |
0.4172 USD |
| 2021-05-20 |
0.4736 USD |
45,785,472.0638 XLM |
0.4473 USD |
0.4013 USD |
0.5356 USD |
0.4881 USD |
| 2021-05-19 |
0.4971 USD |
85,621,527.9660 XLM |
0.6463 USD |
0.3000 USD |
0.6561 USD |
0.4690 USD |
| 2021-05-18 |
0.6570 USD |
26,685,678.0999 XLM |
0.6440 USD |
0.6312 USD |
0.7004 USD |
0.6427 USD |
| 2021-05-17 |
0.6668 USD |
38,249,227.9409 XLM |
0.7108 USD |
0.6189 USD |
0.7132 USD |
0.6420 USD |
| 2021-05-16 |
0.7291 USD |
52,645,674.3057 XLM |
0.6819 USD |
0.6621 USD |
0.7973 USD |
0.7016 USD |
| 2021-05-15 |
0.6926 USD |
43,058,578.6176 XLM |
0.6689 USD |
0.6484 USD |
0.7432 USD |
0.6999 USD |
| 2021-05-14 |
0.6747 USD |
30,719,619.2895 XLM |
0.6530 USD |
0.6338 USD |
0.7085 USD |
0.6731 USD |
| 2021-05-13 |
0.6084 USD |
56,542,422.2743 XLM |
0.5929 USD |
0.5492 USD |
0.6610 USD |
0.6247 USD |
| 2021-05-12 |
0.6643 USD |
48,832,855.6420 XLM |
0.7364 USD |
0.6150 USD |
0.7399 USD |
0.6234 USD |
| 2021-05-11 |
0.6741 USD |
43,411,382.9632 XLM |
0.6580 USD |
0.6204 USD |
0.7425 USD |
0.7222 USD |
| 2021-05-10 |
0.7020 USD |
53,795,165.1162 XLM |
0.6287 USD |
0.6140 USD |
0.7804 USD |
0.6634 USD |
| 2021-05-09 |
0.6090 USD |
20,384,648.6120 XLM |
0.6158 USD |
0.5764 USD |
0.6334 USD |
0.6249 USD |
| 2021-05-08 |
0.6247 USD |
15,431,158.9030 XLM |
0.6311 USD |
0.6051 USD |
0.6410 USD |
0.6180 USD |
| 2021-05-07 |
0.6450 USD |
27,064,408.0742 XLM |
0.6504 USD |
0.6054 USD |
0.6881 USD |
0.6299 USD |
| 2021-05-06 |
0.6396 USD |
50,449,949.0157 XLM |
0.6062 USD |
0.5948 USD |
0.6900 USD |
0.6567 USD |
| 2021-05-05 |
0.5692 USD |
37,828,768.7585 XLM |
0.5016 USD |
0.4962 USD |
0.6009 USD |
0.6000 USD |
| 2021-05-04 |
0.5234 USD |
32,294,326.9073 XLM |
0.5500 USD |
0.4950 USD |
0.5516 USD |
0.5022 USD |
| 2021-05-03 |
0.5582 USD |
16,525,389.7284 XLM |
0.5573 USD |
0.5400 USD |
0.5734 USD |
0.5561 USD |
| 2021-05-02 |
0.5376 USD |
17,464,309.4254 XLM |
0.5409 USD |
0.5128 USD |
0.5597 USD |
0.5579 USD |
| 2021-05-01 |
0.5269 USD |
10,283,470.3560 XLM |
0.5295 USD |
0.5120 USD |
0.5402 USD |
0.5389 USD |
| 2021-04-30 |
0.5207 USD |
23,156,500.9937 XLM |
0.4914 USD |
0.4852 USD |
0.5410 USD |
0.5300 USD |
| 2021-04-29 |
0.4938 USD |
14,952,420.5684 XLM |
0.4979 USD |
0.4764 USD |
0.5089 USD |
0.4930 USD |
| 2021-04-28 |
0.4951 USD |
15,428,275.5099 XLM |
0.5103 USD |
0.4760 USD |
0.5220 USD |
0.4943 USD |
| 2021-04-27 |
0.5055 USD |
17,179,003.9248 XLM |
0.4860 USD |
0.4771 USD |
0.5230 USD |
0.5086 USD |
| 2021-04-26 |
0.4565 USD |
19,729,860.3214 XLM |
0.4170 USD |
0.4144 USD |
0.4865 USD |
0.4851 USD |
| 2021-04-25 |
0.4242 USD |
14,252,301.4381 XLM |
0.4261 USD |
0.4006 USD |
0.4449 USD |
0.4160 USD |
| 2021-04-24 |
0.4327 USD |
17,592,898.4014 XLM |
0.4500 USD |
0.4130 USD |
0.4610 USD |
0.4253 USD |
| 2021-04-23 |
0.4168 USD |
39,921,224.1568 XLM |
0.4498 USD |
0.3807 USD |
0.4570 USD |
0.4499 USD |
| 2021-04-22 |
0.4829 USD |
22,997,540.3164 XLM |
0.4899 USD |
0.4445 USD |
0.5144 USD |
0.4542 USD |
| 2021-04-21 |
0.5120 USD |
13,528,863.1221 XLM |
0.5284 USD |
0.4851 USD |
0.5377 USD |
0.4851 USD |
| 2021-04-20 |
0.4970 USD |
23,287,862.8388 XLM |
0.5020 USD |
0.4688 USD |
0.5314 USD |
0.5265 USD |
| 2021-04-19 |
0.5329 USD |
23,583,690.8777 XLM |
0.5463 USD |
0.4907 USD |
0.5666 USD |
0.5060 USD |
| 2021-04-18 |
0.5199 USD |
50,599,353.5972 XLM |
0.5915 USD |
0.4527 USD |
0.6105 USD |
0.5462 USD |
| 2021-04-17 |
0.6172 USD |
16,319,221.7683 XLM |
0.6113 USD |
0.5900 USD |
0.6448 USD |
0.6085 USD |
| 2021-04-16 |
0.6044 USD |
28,052,591.8217 XLM |
0.6397 USD |
0.5663 USD |
0.6540 USD |
0.6080 USD |
| 2021-04-15 |
0.6285 USD |
27,820,401.4090 XLM |
0.6358 USD |
0.6136 USD |
0.6502 USD |
0.6426 USD |
| 2021-04-14 |
0.6336 USD |
45,783,761.5368 XLM |
0.6595 USD |
0.5825 USD |
0.6910 USD |
0.6372 USD |