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