Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1304 USD |
25,576,077.1990 XLM |
0.1263 USD |
0.1259 USD |
0.1332 USD |
0.1323 USD |
| 2023-12-07 |
0.1252 USD |
27,521,567.5907 XLM |
0.1254 USD |
0.1231 USD |
0.1273 USD |
0.1260 USD |
| 2023-12-06 |
0.1233 USD |
21,135,258.2017 XLM |
0.1225 USD |
0.1210 USD |
0.1259 USD |
0.1257 USD |
| 2023-12-05 |
0.1214 USD |
17,983,710.7347 XLM |
0.1222 USD |
0.1198 USD |
0.1229 USD |
0.1222 USD |
| 2023-12-04 |
0.1226 USD |
20,690,897.8311 XLM |
0.1219 USD |
0.1200 USD |
0.1254 USD |
0.1222 USD |
| 2023-12-03 |
0.1217 USD |
13,689,158.8337 XLM |
0.1216 USD |
0.1209 USD |
0.1230 USD |
0.1218 USD |
| 2023-12-02 |
0.1205 USD |
10,510,965.1334 XLM |
0.1198 USD |
0.1194 USD |
0.1216 USD |
0.1212 USD |
| 2023-12-01 |
0.1195 USD |
4,842,404.2771 XLM |
0.1183 USD |
0.1179 USD |
0.1199 USD |
0.1198 USD |
| 2023-11-30 |
0.1185 USD |
5,722,022.9105 XLM |
0.1186 USD |
0.1180 USD |
0.1197 USD |
0.1182 USD |
| 2023-11-29 |
0.1191 USD |
3,279,712.0227 XLM |
0.1186 USD |
0.1182 USD |
0.1201 USD |
0.1186 USD |
| 2023-11-28 |
0.1172 USD |
8,610,458.3963 XLM |
0.1165 USD |
0.1152 USD |
0.1189 USD |
0.1182 USD |
| 2023-11-27 |
0.1171 USD |
14,578,570.3701 XLM |
0.1199 USD |
0.1147 USD |
0.1207 USD |
0.1160 USD |
| 2023-11-26 |
0.1214 USD |
13,958,220.4412 XLM |
0.1211 USD |
0.1192 USD |
0.1231 USD |
0.1200 USD |
| 2023-11-25 |
0.1201 USD |
6,494,757.2621 XLM |
0.1176 USD |
0.1176 USD |
0.1215 USD |
0.1209 USD |
| 2023-11-24 |
0.1180 USD |
6,086,851.5130 XLM |
0.1173 USD |
0.1168 USD |
0.1190 USD |
0.1181 USD |
| 2023-11-23 |
0.1171 USD |
6,025,642.7499 XLM |
0.1182 USD |
0.1155 USD |
0.1189 USD |
0.1172 USD |
| 2023-11-22 |
0.1169 USD |
7,381,828.7629 XLM |
0.1136 USD |
0.1136 USD |
0.1184 USD |
0.1182 USD |
| 2023-11-21 |
0.1179 USD |
20,049,418.7139 XLM |
0.1197 USD |
0.1128 USD |
0.1204 USD |
0.1143 USD |
| 2023-11-20 |
0.1200 USD |
6,411,953.6479 XLM |
0.1211 USD |
0.1188 USD |
0.1219 USD |
0.1199 USD |
| 2023-11-19 |
0.1197 USD |
2,058,917.4283 XLM |
0.1190 USD |
0.1179 USD |
0.1212 USD |
0.1211 USD |
| 2023-11-18 |
0.1177 USD |
2,065,219.0806 XLM |
0.1181 USD |
0.1145 USD |
0.1193 USD |
0.1193 USD |
| 2023-11-17 |
0.1179 USD |
12,299,574.6661 XLM |
0.1184 USD |
0.1145 USD |
0.1204 USD |
0.1180 USD |
| 2023-11-16 |
0.1198 USD |
10,245,148.9699 XLM |
0.1213 USD |
0.1170 USD |
0.1232 USD |
0.1184 USD |
| 2023-11-15 |
0.1199 USD |
10,790,967.4457 XLM |
0.1180 USD |
0.1170 USD |
0.1217 USD |
0.1214 USD |
| 2023-11-14 |
0.1192 USD |
5,010,706.6213 XLM |
0.1224 USD |
0.1148 USD |
0.1226 USD |
0.1178 USD |
| 2023-11-13 |
0.1258 USD |
33,196,073.8410 XLM |
0.1240 USD |
0.1196 USD |
0.1371 USD |
0.1225 USD |
| 2023-11-12 |
0.1245 USD |
15,103,920.2158 XLM |
0.1251 USD |
0.1224 USD |
0.1266 USD |
0.1241 USD |
| 2023-11-11 |
0.1243 USD |
17,629,063.7601 XLM |
0.1239 USD |
0.1210 USD |
0.1273 USD |
0.1245 USD |
| 2023-11-10 |
0.1224 USD |
11,365,202.2348 XLM |
0.1229 USD |
0.1206 USD |
0.1243 USD |
0.1239 USD |
| 2023-11-09 |
0.1253 USD |
31,775,138.5402 XLM |
0.1276 USD |
0.1192 USD |
0.1303 USD |
0.1229 USD |
| 2023-11-08 |
0.1273 USD |
7,938,736.1029 XLM |
0.1263 USD |
0.1256 USD |
0.1288 USD |
0.1282 USD |
| 2023-11-07 |
0.1270 USD |
11,662,706.1785 XLM |
0.1311 USD |
0.1225 USD |
0.1311 USD |
0.1266 USD |
| 2023-11-06 |
0.1294 USD |
14,161,329.5317 XLM |
0.1257 USD |
0.1252 USD |
0.1349 USD |
0.1307 USD |
| 2023-11-05 |
0.1249 USD |
19,260,180.0425 XLM |
0.1237 USD |
0.1231 USD |
0.1280 USD |
0.1256 USD |
| 2023-11-04 |
0.1230 USD |
7,148,956.6594 XLM |
0.1225 USD |
0.1212 USD |
0.1241 USD |
0.1238 USD |
| 2023-11-03 |
0.1204 USD |
9,950,657.6591 XLM |
0.1195 USD |
0.1161 USD |
0.1244 USD |
0.1223 USD |
| 2023-11-02 |
0.1206 USD |
12,146,215.1188 XLM |
0.1226 USD |
0.1173 USD |
0.1235 USD |
0.1197 USD |
| 2023-11-01 |
0.1205 USD |
9,998,508.0310 XLM |
0.1212 USD |
0.1176 USD |
0.1230 USD |
0.1224 USD |
| 2023-10-31 |
0.1206 USD |
18,735,641.5621 XLM |
0.1190 USD |
0.1158 USD |
0.1250 USD |
0.1212 USD |
| 2023-10-30 |
0.1175 USD |
8,129,280.4075 XLM |
0.1158 USD |
0.1147 USD |
0.1200 USD |
0.1191 USD |
| 2023-10-29 |
0.1153 USD |
2,225,829.1257 XLM |
0.1139 USD |
0.1125 USD |
0.1169 USD |
0.1166 USD |
| 2023-10-28 |
0.1130 USD |
2,162,182.0618 XLM |
0.1119 USD |
0.1118 USD |
0.1143 USD |
0.1139 USD |
| 2023-10-27 |
0.1120 USD |
3,218,322.2258 XLM |
0.1130 USD |
0.1103 USD |
0.1135 USD |
0.1118 USD |
| 2023-10-26 |
0.1135 USD |
7,709,371.0710 XLM |
0.1143 USD |
0.1108 USD |
0.1169 USD |
0.1132 USD |
| 2023-10-25 |
0.1139 USD |
3,778,806.9211 XLM |
0.1143 USD |
0.1123 USD |
0.1157 USD |
0.1142 USD |
| 2023-10-24 |
0.1163 USD |
3,588,410.0158 XLM |
0.1162 USD |
0.1124 USD |
0.1205 USD |
0.1140 USD |
| 2023-10-23 |
0.1138 USD |
3,242,214.3682 XLM |
0.1109 USD |
0.1098 USD |
0.1172 USD |
0.1158 USD |
| 2023-10-22 |
0.1101 USD |
1,409,255.7212 XLM |
0.1108 USD |
0.1077 USD |
0.1120 USD |
0.1109 USD |
| 2023-10-21 |
0.1109 USD |
6,687,908.9674 XLM |
0.1076 USD |
0.1074 USD |
0.1127 USD |
0.1108 USD |
| 2023-10-20 |
0.1088 USD |
6,960,888.5195 XLM |
0.1074 USD |
0.1065 USD |
0.1099 USD |
0.1077 USD |