Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-12-03 |
0.1845 USD |
9,018,561.6015 XLM |
0.1856 USD |
0.1798 USD |
0.1899 USD |
0.1849 USD |
| 2020-12-02 |
0.1837 USD |
12,492,379.7391 XLM |
0.1839 USD |
0.1774 USD |
0.1889 USD |
0.1872 USD |
| 2020-12-01 |
0.1904 USD |
24,038,715.9189 XLM |
0.2032 USD |
0.1728 USD |
0.2046 USD |
0.1846 USD |
| 2020-11-30 |
0.1988 USD |
22,817,616.1588 XLM |
0.1945 USD |
0.1891 USD |
0.2073 USD |
0.2023 USD |
| 2020-11-29 |
0.1947 USD |
22,672,266.8308 XLM |
0.2004 USD |
0.1869 USD |
0.2033 USD |
0.1944 USD |
| 2020-11-28 |
0.2077 USD |
43,394,994.8515 XLM |
0.2075 USD |
0.1950 USD |
0.2231 USD |
0.1994 USD |
| 2020-11-27 |
0.1862 USD |
54,949,597.3508 XLM |
0.1684 USD |
0.1632 USD |
0.2072 USD |
0.2059 USD |
| 2020-11-26 |
0.1662 USD |
70,727,811.4053 XLM |
0.1922 USD |
0.1450 USD |
0.2050 USD |
0.1658 USD |
| 2020-11-25 |
0.2094 USD |
72,290,473.8764 XLM |
0.1957 USD |
0.1815 USD |
0.2360 USD |
0.1956 USD |
| 2020-11-24 |
0.1701 USD |
106,320,273.6657 XLM |
0.1328 USD |
0.1293 USD |
0.1988 USD |
0.1947 USD |
| 2020-11-23 |
0.1171 USD |
40,061,999.8342 XLM |
0.1052 USD |
0.1013 USD |
0.1335 USD |
0.1329 USD |
| 2020-11-22 |
0.1054 USD |
30,918,112.7677 XLM |
0.1093 USD |
0.0960 USD |
0.1148 USD |
0.1038 USD |
| 2020-11-21 |
0.1000 USD |
41,176,919.2619 XLM |
0.0885 USD |
0.0885 USD |
0.1100 USD |
0.1088 USD |
| 2020-11-20 |
0.0862 USD |
7,645,165.9794 XLM |
0.0841 USD |
0.0839 USD |
0.0880 USD |
0.0880 USD |
| 2020-11-19 |
0.0844 USD |
5,933,894.5598 XLM |
0.0837 USD |
0.0815 USD |
0.0861 USD |
0.0842 USD |
| 2020-11-18 |
0.0842 USD |
7,695,132.9122 XLM |
0.0868 USD |
0.0819 USD |
0.0870 USD |
0.0838 USD |
| 2020-11-17 |
0.0856 USD |
16,676,240.9371 XLM |
0.0825 USD |
0.0825 USD |
0.0885 USD |
0.0864 USD |
| 2020-11-16 |
0.0815 USD |
4,614,693.4245 XLM |
0.0800 USD |
0.0794 USD |
0.0826 USD |
0.0825 USD |
| 2020-11-15 |
0.0805 USD |
2,584,066.9581 XLM |
0.0813 USD |
0.0790 USD |
0.0822 USD |
0.0802 USD |
| 2020-11-14 |
0.0821 USD |
6,539,905.1580 XLM |
0.0826 USD |
0.0806 USD |
0.0843 USD |
0.0813 USD |
| 2020-11-13 |
0.0802 USD |
2,453,466.9369 XLM |
0.0807 USD |
0.0792 USD |
0.0812 USD |
0.0800 USD |
| 2020-11-12 |
0.0801 USD |
2,678,526.4646 XLM |
0.0802 USD |
0.0792 USD |
0.0810 USD |
0.0807 USD |
| 2020-11-11 |
0.0811 USD |
2,173,865.0224 XLM |
0.0810 USD |
0.0800 USD |
0.0822 USD |
0.0805 USD |
| 2020-11-10 |
0.0808 USD |
2,275,883.3317 XLM |
0.0795 USD |
0.0793 USD |
0.0823 USD |
0.0797 USD |
| 2020-11-09 |
0.0798 USD |
1,532,935.3088 XLM |
0.0818 USD |
0.0780 USD |
0.0822 USD |
0.0796 USD |
| 2020-11-08 |
0.0819 USD |
1,930,574.8247 XLM |
0.0792 USD |
0.0792 USD |
0.0830 USD |
0.0819 USD |
| 2020-11-07 |
0.0826 USD |
3,887,651.9724 XLM |
0.0845 USD |
0.0781 USD |
0.0862 USD |
0.0806 USD |
| 2020-11-06 |
0.0825 USD |
5,651,514.8850 XLM |
0.0804 USD |
0.0803 USD |
0.0855 USD |
0.0840 USD |
| 2020-11-05 |
0.0773 USD |
6,290,150.9906 XLM |
0.0748 USD |
0.0734 USD |
0.0825 USD |
0.0805 USD |
| 2020-11-04 |
0.0742 USD |
2,857,896.4556 XLM |
0.0755 USD |
0.0726 USD |
0.0758 USD |
0.0745 USD |
| 2020-11-03 |
0.0747 USD |
1,874,018.8970 XLM |
0.0754 USD |
0.0733 USD |
0.0760 USD |
0.0754 USD |
| 2020-11-02 |
0.0772 USD |
1,471,754.7055 XLM |
0.0790 USD |
0.0755 USD |
0.0795 USD |
0.0757 USD |
| 2020-11-01 |
0.0775 USD |
1,245,184.1617 XLM |
0.0776 USD |
0.0765 USD |
0.0787 USD |
0.0785 USD |
| 2020-10-31 |
0.0787 USD |
2,101,443.3524 XLM |
0.0768 USD |
0.0768 USD |
0.0797 USD |
0.0775 USD |
| 2020-10-30 |
0.0758 USD |
2,123,993.9633 XLM |
0.0785 USD |
0.0745 USD |
0.0786 USD |
0.0771 USD |
| 2020-10-29 |
0.0772 USD |
3,237,191.2996 XLM |
0.0783 USD |
0.0754 USD |
0.0791 USD |
0.0770 USD |
| 2020-10-28 |
0.0800 USD |
2,823,220.3774 XLM |
0.0818 USD |
0.0775 USD |
0.0822 USD |
0.0784 USD |
| 2020-10-27 |
0.0822 USD |
3,103,351.2625 XLM |
0.0818 USD |
0.0809 USD |
0.0831 USD |
0.0815 USD |
| 2020-10-26 |
0.0823 USD |
3,923,812.7084 XLM |
0.0831 USD |
0.0800 USD |
0.0843 USD |
0.0814 USD |
| 2020-10-25 |
0.0838 USD |
1,566,208.8669 XLM |
0.0856 USD |
0.0825 USD |
0.0859 USD |
0.0834 USD |
| 2020-10-24 |
0.0848 USD |
928,938.3028 XLM |
0.0836 USD |
0.0835 USD |
0.0860 USD |
0.0853 USD |
| 2020-10-23 |
0.0848 USD |
2,675,046.5323 XLM |
0.0848 USD |
0.0830 USD |
0.0863 USD |
0.0841 USD |
| 2020-10-22 |
0.0860 USD |
2,445,276.6649 XLM |
0.0839 USD |
0.0837 USD |
0.0877 USD |
0.0850 USD |
| 2020-10-21 |
0.0842 USD |
4,478,159.4433 XLM |
0.0805 USD |
0.0805 USD |
0.0865 USD |
0.0837 USD |
| 2020-10-20 |
0.0832 USD |
2,641,561.9459 XLM |
0.0851 USD |
0.0807 USD |
0.0867 USD |
0.0813 USD |
| 2020-10-19 |
0.0842 USD |
5,266,540.3733 XLM |
0.0794 USD |
0.0794 USD |
0.0875 USD |
0.0852 USD |
| 2020-10-18 |
0.0805 USD |
2,406,975.8510 XLM |
0.0811 USD |
0.0792 USD |
0.0822 USD |
0.0796 USD |
| 2020-10-17 |
0.0812 USD |
7,787,024.3080 XLM |
0.0793 USD |
0.0777 USD |
0.0838 USD |
0.0820 USD |