Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-24 |
0.1048 USD |
8,682,701.1675 XLM |
0.1025 USD |
0.1010 USD |
0.1065 USD |
0.1030 USD |
| 2020-08-23 |
0.1016 USD |
10,967,397.3429 XLM |
0.1024 USD |
0.0985 USD |
0.1050 USD |
0.1030 USD |
| 2020-08-22 |
0.0999 USD |
7,434,375.7794 XLM |
0.0995 USD |
0.0970 USD |
0.1027 USD |
0.1022 USD |
| 2020-08-21 |
0.1035 USD |
11,394,488.6665 XLM |
0.1074 USD |
0.0990 USD |
0.1094 USD |
0.0992 USD |
| 2020-08-20 |
0.1035 USD |
8,237,658.7896 XLM |
0.1021 USD |
0.1005 USD |
0.1071 USD |
0.1070 USD |
| 2020-08-19 |
0.1038 USD |
21,107,122.5736 XLM |
0.1084 USD |
0.0986 USD |
0.1093 USD |
0.1021 USD |
| 2020-08-18 |
0.1112 USD |
12,486,998.9478 XLM |
0.1139 USD |
0.1060 USD |
0.1168 USD |
0.1080 USD |
| 2020-08-17 |
0.1142 USD |
13,760,815.0852 XLM |
0.1153 USD |
0.1099 USD |
0.1198 USD |
0.1140 USD |
| 2020-08-16 |
0.1103 USD |
12,916,498.5530 XLM |
0.1071 USD |
0.1038 USD |
0.1153 USD |
0.1153 USD |
| 2020-08-15 |
0.1061 USD |
7,773,453.8625 XLM |
0.1048 USD |
0.1030 USD |
0.1093 USD |
0.1071 USD |
| 2020-08-14 |
0.1046 USD |
9,371,830.9171 XLM |
0.1015 USD |
0.1005 USD |
0.1072 USD |
0.1054 USD |
| 2020-08-13 |
0.0999 USD |
7,896,214.9310 XLM |
0.1014 USD |
0.0967 USD |
0.1026 USD |
0.1012 USD |
| 2020-08-12 |
0.1001 USD |
6,452,727.3076 XLM |
0.1001 USD |
0.0955 USD |
0.1025 USD |
0.1017 USD |
| 2020-08-11 |
0.1022 USD |
11,621,058.6076 XLM |
0.1062 USD |
0.0963 USD |
0.1084 USD |
0.1003 USD |
| 2020-08-10 |
0.1054 USD |
6,431,709.6791 XLM |
0.1054 USD |
0.1028 USD |
0.1069 USD |
0.1057 USD |
| 2020-08-09 |
0.1048 USD |
3,620,894.0783 XLM |
0.1035 USD |
0.1025 USD |
0.1071 USD |
0.1050 USD |
| 2020-08-08 |
0.1030 USD |
3,147,228.2577 XLM |
0.1025 USD |
0.1015 USD |
0.1044 USD |
0.1028 USD |
| 2020-08-07 |
0.1043 USD |
10,370,074.5802 XLM |
0.1062 USD |
0.0991 USD |
0.1081 USD |
0.1030 USD |
| 2020-08-06 |
0.1071 USD |
7,948,208.7558 XLM |
0.1075 USD |
0.1044 USD |
0.1110 USD |
0.1064 USD |
| 2020-08-05 |
0.1083 USD |
7,561,663.6912 XLM |
0.1105 USD |
0.1065 USD |
0.1114 USD |
0.1078 USD |
| 2020-08-04 |
0.1083 USD |
9,656,028.1341 XLM |
0.1055 USD |
0.1051 USD |
0.1118 USD |
0.1101 USD |
| 2020-08-03 |
0.1065 USD |
14,348,773.0609 XLM |
0.1020 USD |
0.1015 USD |
0.1093 USD |
0.1051 USD |
| 2020-08-02 |
0.1052 USD |
22,874,761.1709 XLM |
0.1079 USD |
0.0944 USD |
0.1160 USD |
0.1029 USD |
| 2020-08-01 |
0.1039 USD |
15,785,877.6072 XLM |
0.0972 USD |
0.0970 USD |
0.1093 USD |
0.1078 USD |
| 2020-07-31 |
0.0967 USD |
7,131,340.1017 XLM |
0.0964 USD |
0.0951 USD |
0.0975 USD |
0.0970 USD |
| 2020-07-30 |
0.0961 USD |
6,898,404.9565 XLM |
0.0952 USD |
0.0945 USD |
0.0979 USD |
0.0968 USD |
| 2020-07-29 |
0.0980 USD |
17,209,225.7527 XLM |
0.0973 USD |
0.0947 USD |
0.1054 USD |
0.0949 USD |
| 2020-07-28 |
0.0970 USD |
28,437,761.5921 XLM |
0.0947 USD |
0.0932 USD |
0.1000 USD |
0.0974 USD |
| 2020-07-27 |
0.0944 USD |
17,245,063.2839 XLM |
0.0992 USD |
0.0883 USD |
0.1006 USD |
0.0947 USD |
| 2020-07-26 |
0.1018 USD |
7,323,404.5106 XLM |
0.1008 USD |
0.0971 USD |
0.1063 USD |
0.0991 USD |
| 2020-07-25 |
0.0987 USD |
9,680,211.6622 XLM |
0.0963 USD |
0.0954 USD |
0.1017 USD |
0.1007 USD |
| 2020-07-24 |
0.0966 USD |
7,667,059.7623 XLM |
0.0981 USD |
0.0949 USD |
0.0982 USD |
0.0959 USD |
| 2020-07-23 |
0.0987 USD |
8,156,639.0808 XLM |
0.0975 USD |
0.0971 USD |
0.1014 USD |
0.0982 USD |
| 2020-07-22 |
0.0964 USD |
4,512,030.2588 XLM |
0.0964 USD |
0.0930 USD |
0.0980 USD |
0.0974 USD |
| 2020-07-21 |
0.0963 USD |
8,577,633.9534 XLM |
0.0941 USD |
0.0941 USD |
0.0984 USD |
0.0966 USD |
| 2020-07-20 |
0.0978 USD |
6,700,463.8135 XLM |
0.1003 USD |
0.0935 USD |
0.1017 USD |
0.0945 USD |
| 2020-07-19 |
0.1002 USD |
3,361,459.9670 XLM |
0.1009 USD |
0.0965 USD |
0.1023 USD |
0.0998 USD |
| 2020-07-18 |
0.1015 USD |
4,342,059.0805 XLM |
0.1034 USD |
0.0988 USD |
0.1044 USD |
0.1014 USD |
| 2020-07-17 |
0.1041 USD |
9,048,339.1528 XLM |
0.1040 USD |
0.0991 USD |
0.1073 USD |
0.1042 USD |
| 2020-07-16 |
0.0955 USD |
8,786,701.1358 XLM |
0.0946 USD |
0.0885 USD |
0.1032 USD |
0.1010 USD |
| 2020-07-15 |
0.0930 USD |
5,806,807.7112 XLM |
0.0925 USD |
0.0875 USD |
0.0963 USD |
0.0945 USD |
| 2020-07-14 |
0.0902 USD |
4,878,608.1067 XLM |
0.0902 USD |
0.0846 USD |
0.0928 USD |
0.0918 USD |
| 2020-07-13 |
0.0933 USD |
3,265,816.3073 XLM |
0.0952 USD |
0.0866 USD |
0.0982 USD |
0.0902 USD |
| 2020-07-12 |
0.0936 USD |
2,090,969.0250 XLM |
0.0950 USD |
0.0899 USD |
0.0976 USD |
0.0957 USD |
| 2020-07-11 |
0.0955 USD |
5,546,746.8154 XLM |
0.0889 USD |
0.0887 USD |
0.1016 USD |
0.0945 USD |
| 2020-07-10 |
0.0868 USD |
2,923,219.6717 XLM |
0.0896 USD |
0.0830 USD |
0.0908 USD |
0.0888 USD |
| 2020-07-09 |
0.0931 USD |
11,209,053.4253 XLM |
0.0855 USD |
0.0835 USD |
0.1000 USD |
0.0899 USD |
| 2020-07-08 |
0.0782 USD |
3,191,453.6873 XLM |
0.0730 USD |
0.0729 USD |
0.0849 USD |
0.0841 USD |
| 2020-07-07 |
0.0722 USD |
1,254,251.0368 XLM |
0.0720 USD |
0.0703 USD |
0.0742 USD |
0.0735 USD |
| 2020-07-06 |
0.0689 USD |
3,192,010.9694 XLM |
0.0674 USD |
0.0668 USD |
0.0720 USD |
0.0718 USD |