Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.1073 USD |
4,055,559.4730 XLM |
0.1073 USD |
0.1041 USD |
0.1100 USD |
0.1100 USD |
| 2024-04-15 |
0.1095 USD |
6,084,892.6458 XLM |
0.1103 USD |
0.1039 USD |
0.1140 USD |
0.1077 USD |
| 2024-04-14 |
0.1078 USD |
10,413,292.9077 XLM |
0.1053 USD |
0.1018 USD |
0.1115 USD |
0.1112 USD |
| 2024-04-13 |
0.1056 USD |
18,493,364.2369 XLM |
0.1150 USD |
0.0919 USD |
0.1155 USD |
0.1057 USD |
| 2024-04-12 |
0.1181 USD |
10,793,988.6075 XLM |
0.1301 USD |
0.1030 USD |
0.1311 USD |
0.1145 USD |
| 2024-04-11 |
0.1297 USD |
4,090,703.8740 XLM |
0.1295 USD |
0.1281 USD |
0.1313 USD |
0.1299 USD |
| 2024-04-10 |
0.1289 USD |
4,231,914.7897 XLM |
0.1320 USD |
0.1256 USD |
0.1324 USD |
0.1294 USD |
| 2024-04-09 |
0.1335 USD |
5,149,323.4074 XLM |
0.1335 USD |
0.1307 USD |
0.1368 USD |
0.1317 USD |
| 2024-04-08 |
0.1320 USD |
4,199,199.7656 XLM |
0.1292 USD |
0.1278 USD |
0.1345 USD |
0.1338 USD |
| 2024-04-07 |
0.1296 USD |
2,401,363.1280 XLM |
0.1292 USD |
0.1280 USD |
0.1303 USD |
0.1294 USD |
| 2024-04-06 |
0.1286 USD |
2,092,527.2714 XLM |
0.1275 USD |
0.1270 USD |
0.1299 USD |
0.1293 USD |
| 2024-04-05 |
0.1272 USD |
4,176,810.9096 XLM |
0.1287 USD |
0.1242 USD |
0.1296 USD |
0.1277 USD |
| 2024-04-04 |
0.1285 USD |
4,171,833.0736 XLM |
0.1261 USD |
0.1244 USD |
0.1318 USD |
0.1289 USD |
| 2024-04-03 |
0.1285 USD |
4,530,018.6815 XLM |
0.1287 USD |
0.1244 USD |
0.1308 USD |
0.1265 USD |
| 2024-04-02 |
0.1297 USD |
5,951,196.6602 XLM |
0.1356 USD |
0.1272 USD |
0.1360 USD |
0.1286 USD |
| 2024-04-01 |
0.1366 USD |
4,913,806.5759 XLM |
0.1411 USD |
0.1324 USD |
0.1426 USD |
0.1360 USD |
| 2024-03-31 |
0.1402 USD |
1,835,420.7215 XLM |
0.1391 USD |
0.1385 USD |
0.1414 USD |
0.1408 USD |
| 2024-03-30 |
0.1405 USD |
2,574,551.4075 XLM |
0.1429 USD |
0.1383 USD |
0.1437 USD |
0.1387 USD |
| 2024-03-29 |
0.1419 USD |
4,940,093.8210 XLM |
0.1380 USD |
0.1373 USD |
0.1466 USD |
0.1428 USD |