Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.1294 USD |
4,881,622.6743 XLM |
0.1293 USD |
0.1243 USD |
0.1331 USD |
0.1316 USD |
| 2024-03-16 |
0.1352 USD |
6,833,665.4003 XLM |
0.1371 USD |
0.1268 USD |
0.1430 USD |
0.1281 USD |
| 2024-03-15 |
0.1341 USD |
13,557,861.6724 XLM |
0.1446 USD |
0.1260 USD |
0.1454 USD |
0.1369 USD |
| 2024-03-14 |
0.1449 USD |
10,839,918.7927 XLM |
0.1509 USD |
0.1382 USD |
0.1523 USD |
0.1447 USD |
| 2024-03-13 |
0.1503 USD |
8,620,431.8103 XLM |
0.1493 USD |
0.1466 USD |
0.1536 USD |
0.1508 USD |
| 2024-03-12 |
0.1495 USD |
14,262,059.7308 XLM |
0.1578 USD |
0.1429 USD |
0.1593 USD |
0.1493 USD |
| 2024-03-11 |
0.1497 USD |
12,009,278.0011 XLM |
0.1398 USD |
0.1347 USD |
0.1629 USD |
0.1572 USD |
| 2024-03-10 |
0.1408 USD |
6,742,809.0165 XLM |
0.1424 USD |
0.1373 USD |
0.1450 USD |
0.1398 USD |
| 2024-03-09 |
0.1425 USD |
3,311,814.6748 XLM |
0.1420 USD |
0.1404 USD |
0.1440 USD |
0.1425 USD |
| 2024-03-08 |
0.1412 USD |
9,865,600.9150 XLM |
0.1423 USD |
0.1369 USD |
0.1456 USD |
0.1417 USD |
| 2024-03-07 |
0.1408 USD |
7,066,756.5172 XLM |
0.1388 USD |
0.1376 USD |
0.1435 USD |
0.1422 USD |
| 2024-03-06 |
0.1334 USD |
10,926,071.6254 XLM |
0.1324 USD |
0.1282 USD |
0.1385 USD |
0.1376 USD |
| 2024-03-05 |
0.1399 USD |
19,385,320.9785 XLM |
0.1458 USD |
0.1200 USD |
0.1529 USD |
0.1321 USD |
| 2024-03-04 |
0.1459 USD |
13,267,940.8773 XLM |
0.1359 USD |
0.1338 USD |
0.1589 USD |
0.1454 USD |
| 2024-03-03 |
0.1353 USD |
8,325,436.6212 XLM |
0.1383 USD |
0.1282 USD |
0.1400 USD |
0.1354 USD |
| 2024-03-02 |
0.1333 USD |
8,622,159.3444 XLM |
0.1271 USD |
0.1268 USD |
0.1378 USD |
0.1377 USD |
| 2024-03-01 |
0.1248 USD |
4,517,517.1853 XLM |
0.1222 USD |
0.1218 USD |
0.1275 USD |
0.1272 USD |
| 2024-02-29 |
0.1249 USD |
8,415,837.9415 XLM |
0.1213 USD |
0.1192 USD |
0.1282 USD |
0.1221 USD |
| 2024-02-28 |
0.1212 USD |
10,271,881.4530 XLM |
0.1230 USD |
0.1140 USD |
0.1252 USD |
0.1210 USD |
| 2024-02-27 |
0.1215 USD |
11,797,994.9244 XLM |
0.1181 USD |
0.1172 USD |
0.1235 USD |
0.1227 USD |
| 2024-02-26 |
0.1161 USD |
3,806,546.7011 XLM |
0.1165 USD |
0.1140 USD |
0.1181 USD |
0.1177 USD |
| 2024-02-25 |
0.1161 USD |
1,800,697.5446 XLM |
0.1162 USD |
0.1155 USD |
0.1169 USD |
0.1165 USD |
| 2024-02-24 |
0.1162 USD |
1,806,858.3442 XLM |
0.1148 USD |
0.1138 USD |
0.1174 USD |
0.1165 USD |
| 2024-02-23 |
0.1149 USD |
3,502,119.2674 XLM |
0.1154 USD |
0.1130 USD |
0.1164 USD |
0.1148 USD |
| 2024-02-22 |
0.1158 USD |
4,080,252.3026 XLM |
0.1143 USD |
0.1133 USD |
0.1175 USD |
0.1154 USD |
| 2024-02-21 |
0.1141 USD |
3,805,285.0470 XLM |
0.1177 USD |
0.1109 USD |
0.1179 USD |
0.1144 USD |
| 2024-02-20 |
0.1182 USD |
6,372,106.1991 XLM |
0.1184 USD |
0.1142 USD |
0.1211 USD |
0.1185 USD |
| 2024-02-19 |
0.1173 USD |
3,678,171.2895 XLM |
0.1160 USD |
0.1157 USD |
0.1190 USD |
0.1189 USD |
| 2024-02-18 |
0.1154 USD |
2,294,328.2025 XLM |
0.1141 USD |
0.1135 USD |
0.1166 USD |
0.1159 USD |
| 2024-02-17 |
0.1143 USD |
2,392,931.3474 XLM |
0.1156 USD |
0.1119 USD |
0.1160 USD |
0.1142 USD |
| 2024-02-16 |
0.1160 USD |
3,659,494.4002 XLM |
0.1168 USD |
0.1141 USD |
0.1182 USD |
0.1153 USD |
| 2024-02-15 |
0.1158 USD |
3,294,303.3519 XLM |
0.1145 USD |
0.1140 USD |
0.1175 USD |
0.1169 USD |
| 2024-02-14 |
0.1127 USD |
3,064,956.8546 XLM |
0.1110 USD |
0.1103 USD |
0.1147 USD |
0.1143 USD |
| 2024-02-13 |
0.1117 USD |
2,998,082.7596 XLM |
0.1133 USD |
0.1098 USD |
0.1144 USD |
0.1110 USD |
| 2024-02-12 |
0.1113 USD |
2,877,846.2703 XLM |
0.1111 USD |
0.1096 USD |
0.1131 USD |
0.1129 USD |
| 2024-02-11 |
0.1120 USD |
1,317,986.3354 XLM |
0.1117 USD |
0.1107 USD |
0.1131 USD |
0.1110 USD |
| 2024-02-10 |
0.1118 USD |
1,832,654.1129 XLM |
0.1122 USD |
0.1107 USD |
0.1130 USD |
0.1116 USD |
| 2024-02-09 |
0.1112 USD |
1,659,442.6640 XLM |
0.1098 USD |
0.1098 USD |
0.1123 USD |
0.1123 USD |
| 2024-02-08 |
0.1094 USD |
2,456,295.1831 XLM |
0.1092 USD |
0.1087 USD |
0.1101 USD |
0.1099 USD |
| 2024-02-07 |
0.1078 USD |
4,338,826.2380 XLM |
0.1083 USD |
0.1068 USD |
0.1091 USD |
0.1091 USD |
| 2024-02-06 |
0.1082 USD |
2,826,164.8727 XLM |
0.1083 USD |
0.1073 USD |
0.1089 USD |
0.1081 USD |
| 2024-02-05 |
0.1086 USD |
2,549,011.5877 XLM |
0.1092 USD |
0.1076 USD |
0.1098 USD |
0.1083 USD |
| 2024-02-04 |
0.1099 USD |
2,551,367.7219 XLM |
0.1109 USD |
0.1085 USD |
0.1113 USD |
0.1091 USD |
| 2024-02-03 |
0.1108 USD |
2,938,249.4759 XLM |
0.1104 USD |
0.1094 USD |
0.1124 USD |
0.1109 USD |
| 2024-02-02 |
0.1097 USD |
3,534,332.5400 XLM |
0.1098 USD |
0.1090 USD |
0.1109 USD |
0.1109 USD |
| 2024-02-01 |
0.1090 USD |
3,313,981.8114 XLM |
0.1099 USD |
0.1080 USD |
0.1107 USD |
0.1098 USD |
| 2024-01-31 |
0.1111 USD |
4,340,250.9432 XLM |
0.1129 USD |
0.1089 USD |
0.1136 USD |
0.1099 USD |
| 2024-01-30 |
0.1153 USD |
3,727,210.4991 XLM |
0.1164 USD |
0.1133 USD |
0.1169 USD |
0.1134 USD |
| 2024-01-29 |
0.1149 USD |
3,160,319.3968 XLM |
0.1138 USD |
0.1133 USD |
0.1164 USD |
0.1164 USD |
| 2024-01-28 |
0.1148 USD |
1,478,235.7620 XLM |
0.1161 USD |
0.1130 USD |
0.1165 USD |
0.1138 USD |