Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.0878 USD |
2,558,764.1359 XLM |
0.0895 USD |
0.0849 USD |
0.0897 USD |
0.0894 USD |
| 2024-06-23 |
0.0909 USD |
1,169,148.6900 XLM |
0.0909 USD |
0.0889 USD |
0.0919 USD |
0.0895 USD |
| 2024-06-22 |
0.0912 USD |
1,171,878.8066 XLM |
0.0920 USD |
0.0907 USD |
0.0920 USD |
0.0909 USD |
| 2024-06-21 |
0.0928 USD |
1,769,928.5969 XLM |
0.0939 USD |
0.0910 USD |
0.0944 USD |
0.0920 USD |
| 2024-06-20 |
0.0941 USD |
1,687,180.9757 XLM |
0.0932 USD |
0.0928 USD |
0.0954 USD |
0.0939 USD |
| 2024-06-19 |
0.0927 USD |
1,278,128.9227 XLM |
0.0912 USD |
0.0907 USD |
0.0942 USD |
0.0934 USD |
| 2024-06-18 |
0.0908 USD |
6,795,381.8683 XLM |
0.0970 USD |
0.0877 USD |
0.0970 USD |
0.0913 USD |
| 2024-06-17 |
0.0977 USD |
2,700,714.0945 XLM |
0.0990 USD |
0.0951 USD |
0.0993 USD |
0.0969 USD |
| 2024-06-16 |
0.0984 USD |
1,100,951.8292 XLM |
0.0982 USD |
0.0977 USD |
0.0992 USD |
0.0989 USD |
| 2024-06-15 |
0.0975 USD |
1,400,349.9338 XLM |
0.0968 USD |
0.0963 USD |
0.0987 USD |
0.0982 USD |
| 2024-06-14 |
0.0963 USD |
2,852,054.6424 XLM |
0.0975 USD |
0.0944 USD |
0.0989 USD |
0.0968 USD |
| 2024-06-13 |
0.0988 USD |
1,846,522.9273 XLM |
0.0999 USD |
0.0972 USD |
0.1003 USD |
0.0976 USD |
| 2024-06-12 |
0.0994 USD |
1,952,377.0385 XLM |
0.0968 USD |
0.0955 USD |
0.1010 USD |
0.1001 USD |
| 2024-06-11 |
0.0978 USD |
2,145,441.5045 XLM |
0.1000 USD |
0.0955 USD |
0.1002 USD |
0.0967 USD |
| 2024-06-10 |
0.1001 USD |
2,156,593.5713 XLM |
0.0999 USD |
0.0993 USD |
0.1012 USD |
0.0997 USD |
| 2024-06-09 |
0.0992 USD |
1,320,924.3517 XLM |
0.0982 USD |
0.0981 USD |
0.0999 USD |
0.0999 USD |
| 2024-06-08 |
0.0985 USD |
1,334,225.4939 XLM |
0.1000 USD |
0.0967 USD |
0.1004 USD |
0.0983 USD |
| 2024-06-07 |
0.1010 USD |
6,660,697.5528 XLM |
0.1052 USD |
0.0929 USD |
0.1068 USD |
0.1001 USD |
| 2024-06-06 |
0.1060 USD |
1,689,145.6133 XLM |
0.1069 USD |
0.1048 USD |
0.1071 USD |
0.1053 USD |
| 2024-06-05 |
0.1067 USD |
1,783,909.7960 XLM |
0.1064 USD |
0.1059 USD |
0.1075 USD |
0.1070 USD |
| 2024-06-04 |
0.1054 USD |
4,013,086.6992 XLM |
0.1053 USD |
0.1040 USD |
0.1068 USD |
0.1063 USD |
| 2024-06-03 |
0.1059 USD |
3,496,270.5032 XLM |
0.1051 USD |
0.1046 USD |
0.1070 USD |
0.1052 USD |
| 2024-06-02 |
0.1059 USD |
5,527,316.0265 XLM |
0.1064 USD |
0.1045 USD |
0.1067 USD |
0.1051 USD |
| 2024-06-01 |
0.1065 USD |
3,637,463.5500 XLM |
0.1062 USD |
0.1060 USD |
0.1068 USD |
0.1063 USD |
| 2024-05-31 |
0.1061 USD |
2,245,926.6944 XLM |
0.1066 USD |
0.1047 USD |
0.1072 USD |
0.1063 USD |
| 2024-05-30 |
0.1065 USD |
2,070,926.0446 XLM |
0.1065 USD |
0.1047 USD |
0.1077 USD |
0.1071 USD |
| 2024-05-29 |
0.1078 USD |
1,919,227.9051 XLM |
0.1078 USD |
0.1064 USD |
0.1093 USD |
0.1065 USD |
| 2024-05-28 |
0.1079 USD |
6,832,925.5444 XLM |
0.1103 USD |
0.1067 USD |
0.1107 USD |
0.1078 USD |
| 2024-05-27 |
0.1095 USD |
2,796,263.7246 XLM |
0.1086 USD |
0.1080 USD |
0.1114 USD |
0.1104 USD |
| 2024-05-26 |
0.1095 USD |
1,151,771.5896 XLM |
0.1109 USD |
0.1080 USD |
0.1114 USD |
0.1087 USD |
| 2024-05-25 |
0.1110 USD |
1,019,969.7816 XLM |
0.1102 USD |
0.1100 USD |
0.1117 USD |
0.1107 USD |
| 2024-05-24 |
0.1094 USD |
2,459,376.4940 XLM |
0.1090 USD |
0.1073 USD |
0.1106 USD |
0.1100 USD |
| 2024-05-23 |
0.1086 USD |
5,801,579.3063 XLM |
0.1107 USD |
0.1048 USD |
0.1115 USD |
0.1090 USD |
| 2024-05-22 |
0.1113 USD |
1,840,662.8447 XLM |
0.1123 USD |
0.1092 USD |
0.1126 USD |
0.1107 USD |
| 2024-05-21 |
0.1133 USD |
11,253,868.3758 XLM |
0.1125 USD |
0.1115 USD |
0.1140 USD |
0.1123 USD |
| 2024-05-20 |
0.1080 USD |
2,045,346.9638 XLM |
0.1056 USD |
0.1046 USD |
0.1123 USD |
0.1123 USD |
| 2024-05-19 |
0.1066 USD |
1,058,969.5477 XLM |
0.1082 USD |
0.1054 USD |
0.1086 USD |
0.1055 USD |
| 2024-05-18 |
0.1085 USD |
1,179,767.3334 XLM |
0.1087 USD |
0.1075 USD |
0.1095 USD |
0.1081 USD |
| 2024-05-17 |
0.1084 USD |
2,287,491.4935 XLM |
0.1067 USD |
0.1061 USD |
0.1099 USD |
0.1088 USD |
| 2024-05-16 |
0.1068 USD |
2,508,114.0819 XLM |
0.1068 USD |
0.1050 USD |
0.1080 USD |
0.1066 USD |
| 2024-05-15 |
0.1043 USD |
2,425,717.0204 XLM |
0.1019 USD |
0.1016 USD |
0.1072 USD |
0.1067 USD |
| 2024-05-14 |
0.1031 USD |
2,673,255.0694 XLM |
0.1038 USD |
0.1017 USD |
0.1044 USD |
0.1018 USD |
| 2024-05-13 |
0.1040 USD |
2,662,942.2211 XLM |
0.1047 USD |
0.1010 USD |
0.1058 USD |
0.1041 USD |
| 2024-05-12 |
0.1053 USD |
1,669,091.4270 XLM |
0.1057 USD |
0.1039 USD |
0.1063 USD |
0.1045 USD |
| 2024-05-11 |
0.1063 USD |
1,210,935.9658 XLM |
0.1064 USD |
0.1055 USD |
0.1071 USD |
0.1059 USD |
| 2024-05-10 |
0.1075 USD |
2,072,316.0964 XLM |
0.1085 USD |
0.1054 USD |
0.1097 USD |
0.1064 USD |
| 2024-05-09 |
0.1072 USD |
1,779,963.8846 XLM |
0.1074 USD |
0.1059 USD |
0.1088 USD |
0.1081 USD |
| 2024-05-08 |
0.1086 USD |
3,617,606.2237 XLM |
0.1093 USD |
0.1070 USD |
0.1099 USD |
0.1072 USD |
| 2024-05-07 |
0.1091 USD |
8,667,406.4264 XLM |
0.1099 USD |
0.1079 USD |
0.1108 USD |
0.1094 USD |
| 2024-05-06 |
0.1114 USD |
2,255,198.5927 XLM |
0.1110 USD |
0.1093 USD |
0.1136 USD |
0.1098 USD |