Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
0.6353 USD |
39,814,164.9643 XLM |
0.5905 USD |
0.5765 USD |
0.6835 USD |
0.6585 USD |
| 2021-04-12 |
0.5833 USD |
24,183,454.9649 XLM |
0.5825 USD |
0.5663 USD |
0.6073 USD |
0.5752 USD |
| 2021-04-11 |
0.6090 USD |
57,028,701.7664 XLM |
0.5627 USD |
0.5556 USD |
0.6559 USD |
0.5933 USD |
| 2021-04-10 |
0.5395 USD |
37,436,359.3358 XLM |
0.4862 USD |
0.4818 USD |
0.5916 USD |
0.5602 USD |
| 2021-04-09 |
0.4878 USD |
10,836,877.8763 XLM |
0.5055 USD |
0.4774 USD |
0.5078 USD |
0.4856 USD |
| 2021-04-08 |
0.4882 USD |
17,877,413.3300 XLM |
0.4746 USD |
0.4675 USD |
0.5045 USD |
0.4999 USD |
| 2021-04-07 |
0.4886 USD |
36,194,688.8503 XLM |
0.5425 USD |
0.4540 USD |
0.5468 USD |
0.4817 USD |
| 2021-04-06 |
0.5252 USD |
50,530,534.1023 XLM |
0.5370 USD |
0.4813 USD |
0.5773 USD |
0.5302 USD |
| 2021-04-05 |
0.4860 USD |
48,031,919.5003 XLM |
0.4286 USD |
0.4222 USD |
0.5494 USD |
0.5315 USD |
| 2021-04-04 |
0.4208 USD |
13,789,176.9415 XLM |
0.4086 USD |
0.4010 USD |
0.4348 USD |
0.4266 USD |
| 2021-04-03 |
0.4373 USD |
24,119,749.6303 XLM |
0.4397 USD |
0.4067 USD |
0.4585 USD |
0.4105 USD |
| 2021-04-02 |
0.4446 USD |
24,939,484.4925 XLM |
0.4244 USD |
0.4237 USD |
0.4680 USD |
0.4419 USD |
| 2021-04-01 |
0.4126 USD |
18,355,168.9612 XLM |
0.4058 USD |
0.4007 USD |
0.4291 USD |
0.4253 USD |
| 2021-03-31 |
0.3943 USD |
11,803,398.4225 XLM |
0.4009 USD |
0.3766 USD |
0.4064 USD |
0.4044 USD |
| 2021-03-30 |
0.4044 USD |
9,558,461.7321 XLM |
0.4046 USD |
0.3982 USD |
0.4130 USD |
0.4008 USD |
| 2021-03-29 |
0.4023 USD |
12,985,848.2758 XLM |
0.3975 USD |
0.3908 USD |
0.4129 USD |
0.4041 USD |
| 2021-03-28 |
0.3951 USD |
13,609,534.6078 XLM |
0.3823 USD |
0.3780 USD |
0.4127 USD |
0.3949 USD |
| 2021-03-27 |
0.3802 USD |
7,818,392.9471 XLM |
0.3849 USD |
0.3710 USD |
0.3903 USD |
0.3818 USD |
| 2021-03-26 |
0.3748 USD |
10,802,868.3521 XLM |
0.3617 USD |
0.3596 USD |
0.3869 USD |
0.3824 USD |
| 2021-03-25 |
0.3597 USD |
20,196,109.2873 XLM |
0.3613 USD |
0.3416 USD |
0.3704 USD |
0.3612 USD |
| 2021-03-24 |
0.3841 USD |
21,194,395.8464 XLM |
0.3948 USD |
0.3461 USD |
0.4026 USD |
0.3628 USD |
| 2021-03-23 |
0.3978 USD |
10,387,596.9135 XLM |
0.3926 USD |
0.3879 USD |
0.4084 USD |
0.3961 USD |
| 2021-03-22 |
0.4052 USD |
18,218,005.8599 XLM |
0.4038 USD |
0.3907 USD |
0.4250 USD |
0.3968 USD |
| 2021-03-21 |
0.4067 USD |
11,624,327.4217 XLM |
0.4159 USD |
0.3926 USD |
0.4307 USD |
0.4057 USD |
| 2021-03-20 |
0.4182 USD |
26,850,504.8522 XLM |
0.3951 USD |
0.3924 USD |
0.4375 USD |
0.4203 USD |
| 2021-03-19 |
0.3973 USD |
9,013,169.1984 XLM |
0.3947 USD |
0.3879 USD |
0.4025 USD |
0.3984 USD |
| 2021-03-18 |
0.4020 USD |
11,621,190.0954 XLM |
0.4031 USD |
0.3935 USD |
0.4081 USD |
0.3948 USD |
| 2021-03-17 |
0.3955 USD |
11,192,014.9216 XLM |
0.3961 USD |
0.3848 USD |
0.4048 USD |
0.4032 USD |
| 2021-03-16 |
0.3907 USD |
19,034,658.4912 XLM |
0.3847 USD |
0.3734 USD |
0.4119 USD |
0.3932 USD |
| 2021-03-15 |
0.3825 USD |
16,695,160.1373 XLM |
0.3886 USD |
0.3676 USD |
0.3992 USD |
0.3854 USD |
| 2021-03-14 |
0.3975 USD |
9,222,331.1766 XLM |
0.4070 USD |
0.3880 USD |
0.4089 USD |
0.3953 USD |