Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
0.3983 USD |
13,342,595.4499 XLM |
0.3848 USD |
0.3756 USD |
0.4119 USD |
0.4050 USD |
| 2021-03-12 |
0.3946 USD |
14,535,130.2926 XLM |
0.4060 USD |
0.3777 USD |
0.4072 USD |
0.3860 USD |
| 2021-03-11 |
0.4047 USD |
11,012,772.1086 XLM |
0.4100 USD |
0.3957 USD |
0.4161 USD |
0.4043 USD |
| 2021-03-10 |
0.4155 USD |
18,601,114.5752 XLM |
0.4327 USD |
0.4058 USD |
0.4333 USD |
0.4123 USD |
| 2021-03-09 |
0.4233 USD |
13,022,535.2510 XLM |
0.4186 USD |
0.4111 USD |
0.4350 USD |
0.4292 USD |
| 2021-03-08 |
0.4134 USD |
12,749,122.1645 XLM |
0.4130 USD |
0.4027 USD |
0.4210 USD |
0.4190 USD |
| 2021-03-07 |
0.4102 USD |
15,110,069.2981 XLM |
0.4024 USD |
0.4019 USD |
0.4222 USD |
0.4089 USD |
| 2021-03-06 |
0.4014 USD |
7,334,495.8747 XLM |
0.4052 USD |
0.3928 USD |
0.4120 USD |
0.4011 USD |
| 2021-03-05 |
0.4002 USD |
16,470,494.8795 XLM |
0.4100 USD |
0.3858 USD |
0.4132 USD |
0.4075 USD |
| 2021-03-04 |
0.4144 USD |
16,153,253.5934 XLM |
0.4200 USD |
0.4010 USD |
0.4273 USD |
0.4083 USD |
| 2021-03-03 |
0.4256 USD |
15,972,204.4370 XLM |
0.4156 USD |
0.4129 USD |
0.4384 USD |
0.4229 USD |
| 2021-03-02 |
0.4170 USD |
17,874,754.8073 XLM |
0.4312 USD |
0.3977 USD |
0.4359 USD |
0.4162 USD |
| 2021-03-01 |
0.4152 USD |
24,731,926.5532 XLM |
0.4069 USD |
0.4009 USD |
0.4328 USD |
0.4210 USD |
| 2021-02-28 |
0.4089 USD |
23,739,239.7981 XLM |
0.4391 USD |
0.3804 USD |
0.4503 USD |
0.4121 USD |
| 2021-02-27 |
0.4395 USD |
37,910,677.1188 XLM |
0.4014 USD |
0.3822 USD |
0.4722 USD |
0.4393 USD |
| 2021-02-26 |
0.3804 USD |
22,855,083.0656 XLM |
0.3799 USD |
0.3550 USD |
0.4014 USD |
0.3841 USD |
| 2021-02-25 |
0.4055 USD |
20,734,253.4416 XLM |
0.4056 USD |
0.3834 USD |
0.4256 USD |
0.3868 USD |
| 2021-02-24 |
0.4105 USD |
25,958,603.8024 XLM |
0.3872 USD |
0.3680 USD |
0.4341 USD |
0.4052 USD |
| 2021-02-23 |
0.3776 USD |
50,484,481.0724 XLM |
0.4626 USD |
0.3120 USD |
0.4665 USD |
0.3844 USD |