Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-24 |
0.0695 USD |
3,837,953.5911 XLM |
0.0670 USD |
0.0669 USD |
0.0708 USD |
0.0704 USD |
| 2020-09-23 |
0.0701 USD |
2,644,474.7860 XLM |
0.0716 USD |
0.0672 USD |
0.0723 USD |
0.0675 USD |
| 2020-09-22 |
0.0704 USD |
6,131,207.3092 XLM |
0.0700 USD |
0.0693 USD |
0.0722 USD |
0.0714 USD |
| 2020-09-21 |
0.0716 USD |
6,610,506.5611 XLM |
0.0769 USD |
0.0693 USD |
0.0773 USD |
0.0700 USD |
| 2020-09-20 |
0.0768 USD |
1,517,578.3660 XLM |
0.0784 USD |
0.0753 USD |
0.0784 USD |
0.0770 USD |
| 2020-09-19 |
0.0784 USD |
1,481,600.5283 XLM |
0.0780 USD |
0.0772 USD |
0.0794 USD |
0.0784 USD |
| 2020-09-18 |
0.0790 USD |
3,527,540.6786 XLM |
0.0806 USD |
0.0773 USD |
0.0807 USD |
0.0777 USD |
| 2020-09-17 |
0.0798 USD |
2,334,875.4306 XLM |
0.0798 USD |
0.0780 USD |
0.0820 USD |
0.0805 USD |
| 2020-09-16 |
0.0783 USD |
4,227,425.6668 XLM |
0.0778 USD |
0.0751 USD |
0.0813 USD |
0.0803 USD |
| 2020-09-15 |
0.0796 USD |
2,357,103.7995 XLM |
0.0803 USD |
0.0778 USD |
0.0815 USD |
0.0779 USD |
| 2020-09-14 |
0.0807 USD |
2,632,262.4052 XLM |
0.0794 USD |
0.0790 USD |
0.0820 USD |
0.0802 USD |
| 2020-09-13 |
0.0815 USD |
2,360,677.0945 XLM |
0.0836 USD |
0.0793 USD |
0.0846 USD |
0.0800 USD |
| 2020-09-12 |
0.0837 USD |
2,180,273.1862 XLM |
0.0837 USD |
0.0824 USD |
0.0845 USD |
0.0836 USD |
| 2020-09-11 |
0.0820 USD |
3,074,118.3627 XLM |
0.0812 USD |
0.0792 USD |
0.0842 USD |
0.0837 USD |
| 2020-09-10 |
0.0808 USD |
2,857,838.4537 XLM |
0.0782 USD |
0.0782 USD |
0.0832 USD |
0.0812 USD |
| 2020-09-09 |
0.0780 USD |
4,952,982.0123 XLM |
0.0772 USD |
0.0756 USD |
0.0797 USD |
0.0783 USD |
| 2020-09-08 |
0.0775 USD |
11,951,893.1140 XLM |
0.0785 USD |
0.0750 USD |
0.0794 USD |
0.0776 USD |
| 2020-09-07 |
0.0765 USD |
3,652,779.0875 XLM |
0.0781 USD |
0.0739 USD |
0.0790 USD |
0.0786 USD |
| 2020-09-06 |
0.0759 USD |
5,893,527.2926 XLM |
0.0751 USD |
0.0721 USD |
0.0791 USD |
0.0775 USD |
| 2020-09-05 |
0.0774 USD |
7,589,192.4830 XLM |
0.0807 USD |
0.0732 USD |
0.0828 USD |
0.0754 USD |
| 2020-09-04 |
0.0797 USD |
12,035,967.9725 XLM |
0.0783 USD |
0.0751 USD |
0.0835 USD |
0.0811 USD |
| 2020-09-03 |
0.0845 USD |
15,426,072.3442 XLM |
0.0921 USD |
0.0761 USD |
0.0930 USD |
0.0794 USD |
| 2020-09-02 |
0.0925 USD |
10,700,906.3471 XLM |
0.0988 USD |
0.0880 USD |
0.0998 USD |
0.0928 USD |
| 2020-09-01 |
0.0989 USD |
6,210,159.9349 XLM |
0.0965 USD |
0.0955 USD |
0.1011 USD |
0.0987 USD |
| 2020-08-31 |
0.0967 USD |
6,634,564.5556 XLM |
0.0983 USD |
0.0951 USD |
0.0989 USD |
0.0970 USD |
| 2020-08-30 |
0.0973 USD |
4,838,710.3020 XLM |
0.0966 USD |
0.0963 USD |
0.0984 USD |
0.0982 USD |
| 2020-08-29 |
0.0962 USD |
4,526,321.4035 XLM |
0.0958 USD |
0.0945 USD |
0.0975 USD |
0.0965 USD |
| 2020-08-28 |
0.0950 USD |
4,942,057.3227 XLM |
0.0935 USD |
0.0927 USD |
0.0967 USD |
0.0957 USD |
| 2020-08-27 |
0.0943 USD |
12,741,852.6978 XLM |
0.0983 USD |
0.0903 USD |
0.0987 USD |
0.0937 USD |
| 2020-08-26 |
0.0982 USD |
5,693,264.8877 XLM |
0.0973 USD |
0.0962 USD |
0.1004 USD |
0.0984 USD |
| 2020-08-25 |
0.0986 USD |
11,376,396.7715 XLM |
0.1026 USD |
0.0952 USD |
0.1027 USD |
0.0975 USD |
| 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 |