Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.1103 USD |
1,483,245.6911 XLM |
0.1110 USD |
0.1094 USD |
0.1113 USD |
0.1108 USD |
| 2024-05-04 |
0.1114 USD |
1,904,743.6782 XLM |
0.1117 USD |
0.1108 USD |
0.1125 USD |
0.1113 USD |
| 2024-05-03 |
0.1108 USD |
2,760,155.7791 XLM |
0.1103 USD |
0.1088 USD |
0.1126 USD |
0.1119 USD |
| 2024-05-02 |
0.1094 USD |
2,768,643.3609 XLM |
0.1110 USD |
0.1070 USD |
0.1112 USD |
0.1103 USD |
| 2024-05-01 |
0.1065 USD |
3,492,390.0996 XLM |
0.1077 USD |
0.1030 USD |
0.1111 USD |
0.1111 USD |
| 2024-04-30 |
0.1073 USD |
3,681,197.3596 XLM |
0.1119 USD |
0.1044 USD |
0.1128 USD |
0.1077 USD |
| 2024-04-29 |
0.1114 USD |
2,447,537.1600 XLM |
0.1123 USD |
0.1098 USD |
0.1136 USD |
0.1121 USD |
| 2024-04-28 |
0.1144 USD |
1,481,095.4884 XLM |
0.1144 USD |
0.1124 USD |
0.1159 USD |
0.1124 USD |
| 2024-04-27 |
0.1129 USD |
2,068,996.9547 XLM |
0.1142 USD |
0.1109 USD |
0.1148 USD |
0.1145 USD |
| 2024-04-26 |
0.1136 USD |
3,046,703.2122 XLM |
0.1138 USD |
0.1120 USD |
0.1151 USD |
0.1141 USD |
| 2024-04-25 |
0.1137 USD |
3,698,561.6340 XLM |
0.1144 USD |
0.1115 USD |
0.1155 USD |
0.1137 USD |
| 2024-04-24 |
0.1176 USD |
4,201,626.0633 XLM |
0.1174 USD |
0.1133 USD |
0.1203 USD |
0.1144 USD |
| 2024-04-23 |
0.1167 USD |
3,637,004.5174 XLM |
0.1183 USD |
0.1155 USD |
0.1188 USD |
0.1174 USD |
| 2024-04-22 |
0.1163 USD |
3,461,043.2388 XLM |
0.1139 USD |
0.1137 USD |
0.1189 USD |
0.1188 USD |
| 2024-04-21 |
0.1148 USD |
1,996,201.4668 XLM |
0.1160 USD |
0.1128 USD |
0.1166 USD |
0.1139 USD |
| 2024-04-20 |
0.1142 USD |
3,952,353.2279 XLM |
0.1117 USD |
0.1109 USD |
0.1169 USD |
0.1158 USD |
| 2024-04-19 |
0.1106 USD |
5,105,362.2460 XLM |
0.1103 USD |
0.1036 USD |
0.1136 USD |
0.1104 USD |
| 2024-04-18 |
0.1089 USD |
4,333,210.4465 XLM |
0.1075 USD |
0.1052 USD |
0.1111 USD |
0.1106 USD |
| 2024-04-17 |
0.1082 USD |
3,470,535.5350 XLM |
0.1096 USD |
0.1048 USD |
0.1101 USD |
0.1074 USD |