Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
0.4913 USD |
12,673,521.8775 XLM |
0.4870 USD |
0.4610 USD |
0.5079 USD |
0.4874 USD |
| 2021-02-20 |
0.5132 USD |
22,396,496.9706 XLM |
0.5152 USD |
0.4610 USD |
0.5328 USD |
0.4919 USD |
| 2021-02-19 |
0.5061 USD |
20,031,624.6310 XLM |
0.4972 USD |
0.4828 USD |
0.5211 USD |
0.5090 USD |
| 2021-02-18 |
0.5019 USD |
18,701,791.8690 XLM |
0.4979 USD |
0.4832 USD |
0.5160 USD |
0.4963 USD |
| 2021-02-17 |
0.4886 USD |
19,304,072.8058 XLM |
0.4858 USD |
0.4560 USD |
0.5100 USD |
0.4985 USD |
| 2021-02-16 |
0.4929 USD |
26,413,507.4685 XLM |
0.4955 USD |
0.4682 USD |
0.5170 USD |
0.4874 USD |
| 2021-02-15 |
0.4947 USD |
41,464,645.4362 XLM |
0.5169 USD |
0.4300 USD |
0.5409 USD |
0.5057 USD |
| 2021-02-14 |
0.5412 USD |
35,539,753.3728 XLM |
0.5659 USD |
0.4965 USD |
0.5784 USD |
0.5175 USD |
| 2021-02-13 |
0.5616 USD |
64,269,402.4179 XLM |
0.5303 USD |
0.5072 USD |
0.6073 USD |
0.5629 USD |
| 2021-02-12 |
0.4836 USD |
46,628,104.4441 XLM |
0.4567 USD |
0.4382 USD |
0.5373 USD |
0.5291 USD |
| 2021-02-11 |
0.4440 USD |
40,239,381.0959 XLM |
0.4165 USD |
0.4112 USD |
0.4700 USD |
0.4555 USD |
| 2021-02-10 |
0.4082 USD |
60,673,638.2613 XLM |
0.4010 USD |
0.3795 USD |
0.4474 USD |
0.4125 USD |
| 2021-02-09 |
0.3955 USD |
18,924,055.2300 XLM |
0.3978 USD |
0.3832 USD |
0.4061 USD |
0.4007 USD |
| 2021-02-08 |
0.3908 USD |
38,686,933.1513 XLM |
0.3865 USD |
0.3739 USD |
0.4050 USD |
0.3939 USD |
| 2021-02-07 |
0.3890 USD |
56,697,159.2830 XLM |
0.3794 USD |
0.3613 USD |
0.4237 USD |
0.3926 USD |
| 2021-02-06 |
0.3539 USD |
28,515,083.0828 XLM |
0.3524 USD |
0.3365 USD |
0.3819 USD |
0.3780 USD |
| 2021-02-05 |
0.3482 USD |
22,763,409.2226 XLM |
0.3283 USD |
0.3252 USD |
0.3632 USD |
0.3505 USD |
| 2021-02-04 |
0.3311 USD |
30,550,554.2879 XLM |
0.3470 USD |
0.3129 USD |
0.3500 USD |
0.3314 USD |
| 2021-02-03 |
0.3393 USD |
26,315,029.7851 XLM |
0.3400 USD |
0.3300 USD |
0.3489 USD |
0.3462 USD |
| 2021-02-02 |
0.3335 USD |
43,965,500.5141 XLM |
0.3223 USD |
0.3180 USD |
0.3500 USD |
0.3396 USD |
| 2021-02-01 |
0.3315 USD |
81,217,586.4105 XLM |
0.3074 USD |
0.2930 USD |
0.3660 USD |
0.3246 USD |
| 2021-01-31 |
0.3173 USD |
34,459,317.6859 XLM |
0.3289 USD |
0.2940 USD |
0.3394 USD |
0.3069 USD |
| 2021-01-30 |
0.3166 USD |
70,376,902.0947 XLM |
0.2939 USD |
0.2800 USD |
0.3650 USD |
0.3285 USD |
| 2021-01-29 |
0.3157 USD |
73,461,001.5950 XLM |
0.2946 USD |
0.2876 USD |
0.3840 USD |
0.2997 USD |
| 2021-01-28 |
0.2687 USD |
34,692,742.2869 XLM |
0.2380 USD |
0.2320 USD |
0.3046 USD |
0.2905 USD |
| 2021-01-27 |
0.2437 USD |
17,541,990.9601 XLM |
0.2615 USD |
0.2302 USD |
0.2620 USD |
0.2379 USD |
| 2021-01-26 |
0.2571 USD |
9,775,386.7536 XLM |
0.2608 USD |
0.2489 USD |
0.2650 USD |
0.2617 USD |
| 2021-01-25 |
0.2731 USD |
15,161,548.9484 XLM |
0.2717 USD |
0.2596 USD |
0.2773 USD |
0.2616 USD |
| 2021-01-24 |
0.2736 USD |
15,329,933.4925 XLM |
0.2680 USD |
0.2627 USD |
0.2831 USD |
0.2691 USD |
| 2021-01-23 |
0.2712 USD |
21,712,019.1010 XLM |
0.2698 USD |
0.2634 USD |
0.2791 USD |
0.2702 USD |
| 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 |