Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.1013 USD |
1,784,555.8602 XLM |
0.1025 USD |
0.0998 USD |
0.1029 USD |
0.1010 USD |
| 2024-08-24 |
0.1022 USD |
1,738,285.7636 XLM |
0.1020 USD |
0.1009 USD |
0.1037 USD |
0.1024 USD |
| 2024-08-23 |
0.1003 USD |
4,047,775.9626 XLM |
0.0990 USD |
0.0988 USD |
0.1024 USD |
0.1020 USD |
| 2024-08-22 |
0.0988 USD |
2,501,272.2471 XLM |
0.0986 USD |
0.0973 USD |
0.0997 USD |
0.0991 USD |
| 2024-08-21 |
0.0978 USD |
2,560,851.3536 XLM |
0.0976 USD |
0.0962 USD |
0.0992 USD |
0.0986 USD |
| 2024-08-20 |
0.0978 USD |
2,628,603.2706 XLM |
0.0964 USD |
0.0957 USD |
0.0991 USD |
0.0976 USD |
| 2024-08-19 |
0.0944 USD |
2,820,248.2054 XLM |
0.0934 USD |
0.0931 USD |
0.0961 USD |
0.0960 USD |
| 2024-08-18 |
0.0949 USD |
1,847,523.0358 XLM |
0.0957 USD |
0.0936 USD |
0.0965 USD |
0.0936 USD |
| 2024-08-17 |
0.0955 USD |
1,127,850.6790 XLM |
0.0948 USD |
0.0945 USD |
0.0964 USD |
0.0956 USD |
| 2024-08-16 |
0.0949 USD |
2,742,599.4724 XLM |
0.0957 USD |
0.0932 USD |
0.0961 USD |
0.0948 USD |
| 2024-08-15 |
0.0965 USD |
2,384,551.0633 XLM |
0.0966 USD |
0.0946 USD |
0.0983 USD |
0.0956 USD |
| 2024-08-14 |
0.0979 USD |
3,206,888.4279 XLM |
0.0993 USD |
0.0963 USD |
0.0995 USD |
0.0967 USD |
| 2024-08-13 |
0.0989 USD |
2,455,098.5091 XLM |
0.0987 USD |
0.0977 USD |
0.0998 USD |
0.0993 USD |
| 2024-08-12 |
0.0993 USD |
2,962,652.1643 XLM |
0.0978 USD |
0.0973 USD |
0.1005 USD |
0.0989 USD |
| 2024-08-11 |
0.0996 USD |
2,597,431.8317 XLM |
0.1013 USD |
0.0970 USD |
0.1030 USD |
0.0980 USD |
| 2024-08-10 |
0.1010 USD |
1,587,610.4096 XLM |
0.0999 USD |
0.0996 USD |
0.1020 USD |
0.1015 USD |
| 2024-08-09 |
0.0999 USD |
4,085,794.4311 XLM |
0.1032 USD |
0.0986 USD |
0.1032 USD |
0.0999 USD |
| 2024-08-08 |
0.1015 USD |
4,186,290.6135 XLM |
0.1015 USD |
0.0984 USD |
0.1036 USD |
0.1030 USD |
| 2024-08-07 |
0.0971 USD |
7,303,195.6767 XLM |
0.0926 USD |
0.0918 USD |
0.1050 USD |
0.1018 USD |
| 2024-08-06 |
0.0907 USD |
3,405,146.2945 XLM |
0.0878 USD |
0.0878 USD |
0.0931 USD |
0.0925 USD |
| 2024-08-05 |
0.0815 USD |
13,160,923.1288 XLM |
0.0882 USD |
0.0759 USD |
0.0891 USD |
0.0883 USD |
| 2024-08-04 |
0.0900 USD |
3,440,100.0553 XLM |
0.0933 USD |
0.0865 USD |
0.0937 USD |
0.0886 USD |
| 2024-08-03 |
0.0938 USD |
2,283,182.2069 XLM |
0.0954 USD |
0.0915 USD |
0.0959 USD |
0.0934 USD |
| 2024-08-02 |
0.0964 USD |
4,184,124.8286 XLM |
0.0993 USD |
0.0933 USD |
0.0994 USD |
0.0955 USD |
| 2024-08-01 |
0.0985 USD |
4,655,030.2735 XLM |
0.1005 USD |
0.0954 USD |
0.1010 USD |
0.0992 USD |
| 2024-07-31 |
0.1040 USD |
5,146,519.7724 XLM |
0.1024 USD |
0.1004 USD |
0.1064 USD |
0.1006 USD |
| 2024-07-30 |
0.1013 USD |
4,073,929.6209 XLM |
0.0991 USD |
0.0985 USD |
0.1035 USD |
0.1022 USD |
| 2024-07-29 |
0.1004 USD |
2,903,052.7723 XLM |
0.1003 USD |
0.0986 USD |
0.1020 USD |
0.0995 USD |
| 2024-07-28 |
0.1007 USD |
1,140,530.2297 XLM |
0.1014 USD |
0.0996 USD |
0.1022 USD |
0.1003 USD |
| 2024-07-27 |
0.1023 USD |
1,379,543.5629 XLM |
0.1029 USD |
0.1003 USD |
0.1035 USD |
0.1018 USD |
| 2024-07-26 |
0.1027 USD |
3,239,379.4063 XLM |
0.1021 USD |
0.1015 USD |
0.1044 USD |
0.1031 USD |
| 2024-07-25 |
0.1012 USD |
8,089,873.9267 XLM |
0.1030 USD |
0.0999 USD |
0.1041 USD |
0.1020 USD |
| 2024-07-24 |
0.1036 USD |
2,191,075.8326 XLM |
0.1011 USD |
0.1002 USD |
0.1059 USD |
0.1024 USD |
| 2024-07-23 |
0.1022 USD |
2,844,828.7349 XLM |
0.1036 USD |
0.0995 USD |
0.1048 USD |
0.1007 USD |
| 2024-07-22 |
0.1047 USD |
2,460,891.8358 XLM |
0.1055 USD |
0.1023 USD |
0.1062 USD |
0.1029 USD |
| 2024-07-21 |
0.1041 USD |
1,493,400.8389 XLM |
0.1054 USD |
0.1017 USD |
0.1060 USD |
0.1052 USD |
| 2024-07-20 |
0.1053 USD |
1,301,744.0345 XLM |
0.1053 USD |
0.1041 USD |
0.1069 USD |
0.1053 USD |
| 2024-07-19 |
0.1035 USD |
1,894,228.1094 XLM |
0.1032 USD |
0.1010 USD |
0.1056 USD |
0.1055 USD |
| 2024-07-18 |
0.1048 USD |
2,666,804.0567 XLM |
0.1099 USD |
0.1011 USD |
0.1111 USD |
0.1034 USD |
| 2024-07-17 |
0.1094 USD |
3,854,961.6578 XLM |
0.1068 USD |
0.1061 USD |
0.1123 USD |
0.1107 USD |
| 2024-07-16 |
0.1058 USD |
3,942,788.2782 XLM |
0.1048 USD |
0.1012 USD |
0.1090 USD |
0.1070 USD |
| 2024-07-15 |
0.1037 USD |
1,998,597.7231 XLM |
0.1046 USD |
0.1026 USD |
0.1057 USD |
0.1045 USD |
| 2024-07-14 |
0.1032 USD |
1,988,902.3923 XLM |
0.1024 USD |
0.0996 USD |
0.1068 USD |
0.1049 USD |
| 2024-07-13 |
0.0988 USD |
12,868,248.0500 XLM |
0.0914 USD |
0.0910 USD |
0.1061 USD |
0.1023 USD |
| 2024-07-12 |
0.0905 USD |
1,914,495.3927 XLM |
0.0888 USD |
0.0882 USD |
0.0925 USD |
0.0912 USD |
| 2024-07-11 |
0.0887 USD |
1,426,918.3278 XLM |
0.0876 USD |
0.0870 USD |
0.0905 USD |
0.0887 USD |
| 2024-07-10 |
0.0879 USD |
1,627,873.9699 XLM |
0.0880 USD |
0.0868 USD |
0.0892 USD |
0.0873 USD |
| 2024-07-09 |
0.0875 USD |
7,066,914.6921 XLM |
0.0855 USD |
0.0852 USD |
0.0883 USD |
0.0878 USD |
| 2024-07-08 |
0.0847 USD |
4,597,426.7477 XLM |
0.0839 USD |
0.0806 USD |
0.0875 USD |
0.0856 USD |
| 2024-07-07 |
0.0882 USD |
1,284,302.8672 XLM |
0.0904 USD |
0.0840 USD |
0.0906 USD |
0.0845 USD |