Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
0.2557 USD |
45,409,548.7565 XLM |
0.2514 USD |
0.2271 USD |
0.2817 USD |
0.2697 USD |
| 2021-01-21 |
0.2697 USD |
46,865,517.5587 XLM |
0.2941 USD |
0.2426 USD |
0.2952 USD |
0.2563 USD |
| 2021-01-20 |
0.2888 USD |
19,907,091.7017 XLM |
0.2980 USD |
0.2745 USD |
0.3050 USD |
0.2901 USD |
| 2021-01-19 |
0.3077 USD |
26,843,105.6508 XLM |
0.3051 USD |
0.2931 USD |
0.3200 USD |
0.2991 USD |
| 2021-01-18 |
0.3010 USD |
18,302,860.4708 XLM |
0.3044 USD |
0.2929 USD |
0.3113 USD |
0.2991 USD |
| 2021-01-17 |
0.3052 USD |
30,589,872.4157 XLM |
0.2905 USD |
0.2865 USD |
0.3193 USD |
0.3075 USD |
| 2021-01-16 |
0.2964 USD |
20,549,224.5771 XLM |
0.2844 USD |
0.2773 USD |
0.3112 USD |
0.2911 USD |
| 2021-01-15 |
0.2943 USD |
82,350,717.9382 XLM |
0.3035 USD |
0.2600 USD |
0.3131 USD |
0.2750 USD |
| 2021-01-14 |
0.2997 USD |
88,615,502.6062 XLM |
0.3041 USD |
0.2875 USD |
0.3232 USD |
0.3005 USD |
| 2021-01-13 |
0.2894 USD |
57,543,564.7437 XLM |
0.2793 USD |
0.2715 USD |
0.3043 USD |
0.3006 USD |
| 2021-01-12 |
0.2852 USD |
69,611,589.4928 XLM |
0.2705 USD |
0.2528 USD |
0.3106 USD |
0.2809 USD |
| 2021-01-11 |
0.2453 USD |
86,173,244.5227 XLM |
0.2849 USD |
0.2061 USD |
0.2874 USD |
0.2680 USD |
| 2021-01-10 |
0.2959 USD |
55,940,282.2377 XLM |
0.3145 USD |
0.2555 USD |
0.3260 USD |
0.2871 USD |
| 2021-01-09 |
0.3050 USD |
64,537,564.8291 XLM |
0.2979 USD |
0.2820 USD |
0.3307 USD |
0.3104 USD |
| 2021-01-08 |
0.2988 USD |
61,333,977.0481 XLM |
0.3136 USD |
0.2626 USD |
0.3320 USD |
0.2985 USD |
| 2021-01-07 |
0.3409 USD |
120,496,630.5172 XLM |
0.3470 USD |
0.2858 USD |
0.4169 USD |
0.3128 USD |
| 2021-01-06 |
0.2876 USD |
251,424,061.9171 XLM |
0.1937 USD |
0.1925 USD |
0.3960 USD |
0.3399 USD |
| 2021-01-05 |
0.1800 USD |
104,551,848.8888 XLM |
0.1643 USD |
0.1496 USD |
0.2112 USD |
0.1966 USD |
| 2021-01-04 |
0.1497 USD |
82,856,681.2633 XLM |
0.1370 USD |
0.1280 USD |
0.1676 USD |
0.1634 USD |
| 2021-01-03 |
0.1309 USD |
42,998,473.5634 XLM |
0.1276 USD |
0.1241 USD |
0.1392 USD |
0.1369 USD |
| 2021-01-02 |
0.1302 USD |
23,855,781.5082 XLM |
0.1323 USD |
0.1268 USD |
0.1349 USD |
0.1280 USD |
| 2021-01-01 |
0.1340 USD |
24,777,509.9948 XLM |
0.1279 USD |
0.1267 USD |
0.1403 USD |
0.1320 USD |
| 2020-12-31 |
0.1266 USD |
22,082,047.4402 XLM |
0.1308 USD |
0.1230 USD |
0.1326 USD |
0.1283 USD |
| 2020-12-30 |
0.1334 USD |
32,543,410.6373 XLM |
0.1383 USD |
0.1228 USD |
0.1390 USD |
0.1316 USD |
| 2020-12-29 |
0.1385 USD |
31,535,569.2690 XLM |
0.1442 USD |
0.1279 USD |
0.1487 USD |
0.1386 USD |
| 2020-12-28 |
0.1488 USD |
22,817,527.1303 XLM |
0.1443 USD |
0.1411 USD |
0.1545 USD |
0.1439 USD |
| 2020-12-27 |
0.1453 USD |
38,322,833.9469 XLM |
0.1465 USD |
0.1344 USD |
0.1555 USD |
0.1449 USD |
| 2020-12-26 |
0.1486 USD |
22,567,677.7669 XLM |
0.1523 USD |
0.1437 USD |
0.1555 USD |
0.1470 USD |
| 2020-12-25 |
0.1564 USD |
29,050,488.3479 XLM |
0.1584 USD |
0.1470 USD |
0.1665 USD |
0.1517 USD |
| 2020-12-24 |
0.1488 USD |
42,714,158.9256 XLM |
0.1268 USD |
0.1230 USD |
0.1666 USD |
0.1604 USD |
| 2020-12-23 |
0.1388 USD |
46,539,003.8002 XLM |
0.1617 USD |
0.1110 USD |
0.1617 USD |
0.1270 USD |
| 2020-12-22 |
0.1610 USD |
17,977,575.2156 XLM |
0.1653 USD |
0.1534 USD |
0.1697 USD |
0.1620 USD |
| 2020-12-21 |
0.1680 USD |
16,217,972.0565 XLM |
0.1750 USD |
0.1587 USD |
0.1802 USD |
0.1661 USD |
| 2020-12-20 |
0.1785 USD |
6,422,348.2486 XLM |
0.1810 USD |
0.1738 USD |
0.1825 USD |
0.1764 USD |
| 2020-12-19 |
0.1839 USD |
6,839,873.3682 XLM |
0.1856 USD |
0.1795 USD |
0.1883 USD |
0.1818 USD |
| 2020-12-18 |
0.1834 USD |
12,529,335.6703 XLM |
0.1867 USD |
0.1770 USD |
0.1895 USD |
0.1855 USD |
| 2020-12-17 |
0.1924 USD |
42,300,163.2209 XLM |
0.1935 USD |
0.1780 USD |
0.2089 USD |
0.1860 USD |
| 2020-12-16 |
0.1760 USD |
21,279,920.6387 XLM |
0.1662 USD |
0.1597 USD |
0.1947 USD |
0.1933 USD |
| 2020-12-15 |
0.1698 USD |
11,462,755.8693 XLM |
0.1705 USD |
0.1646 USD |
0.1768 USD |
0.1663 USD |
| 2020-12-14 |
0.1710 USD |
8,363,925.1769 XLM |
0.1747 USD |
0.1668 USD |
0.1782 USD |
0.1696 USD |
| 2020-12-13 |
0.1702 USD |
11,328,938.4068 XLM |
0.1589 USD |
0.1558 USD |
0.1797 USD |
0.1749 USD |
| 2020-12-12 |
0.1587 USD |
12,605,747.8558 XLM |
0.1502 USD |
0.1500 USD |
0.1647 USD |
0.1585 USD |
| 2020-12-11 |
0.1581 USD |
19,786,229.3735 XLM |
0.1608 USD |
0.1505 USD |
0.1643 USD |
0.1527 USD |
| 2020-12-10 |
0.1686 USD |
16,948,223.9723 XLM |
0.1723 USD |
0.1605 USD |
0.1775 USD |
0.1605 USD |
| 2020-12-09 |
0.1577 USD |
32,503,511.0128 XLM |
0.1525 USD |
0.1395 USD |
0.1750 USD |
0.1731 USD |
| 2020-12-08 |
0.1590 USD |
18,832,134.9664 XLM |
0.1683 USD |
0.1494 USD |
0.1685 USD |
0.1527 USD |
| 2020-12-07 |
0.1694 USD |
5,972,987.1007 XLM |
0.1762 USD |
0.1646 USD |
0.1762 USD |
0.1688 USD |
| 2020-12-06 |
0.1734 USD |
10,349,140.2010 XLM |
0.1718 USD |
0.1672 USD |
0.1804 USD |
0.1759 USD |
| 2020-12-05 |
0.1697 USD |
9,590,934.0831 XLM |
0.1617 USD |
0.1592 USD |
0.1762 USD |
0.1716 USD |
| 2020-12-04 |
0.1736 USD |
23,614,845.9849 XLM |
0.1844 USD |
0.1595 USD |
0.1885 USD |
0.1629 USD |