Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.1204 USD |
10,597,414.7344 XLM |
0.1211 USD |
0.1188 USD |
0.1224 USD |
0.1194 USD |
| 2023-12-18 |
0.1194 USD |
17,463,725.0225 XLM |
0.1222 USD |
0.1166 USD |
0.1224 USD |
0.1211 USD |
| 2023-12-17 |
0.1237 USD |
12,999,493.5029 XLM |
0.1247 USD |
0.1219 USD |
0.1249 USD |
0.1223 USD |
| 2023-12-16 |
0.1240 USD |
9,909,130.0140 XLM |
0.1230 USD |
0.1216 USD |
0.1260 USD |
0.1245 USD |
| 2023-12-15 |
0.1253 USD |
16,314,466.3660 XLM |
0.1277 USD |
0.1227 USD |
0.1282 USD |
0.1229 USD |
| 2023-12-14 |
0.1258 USD |
17,442,518.6318 XLM |
0.1250 USD |
0.1237 USD |
0.1281 USD |
0.1274 USD |
| 2023-12-13 |
0.1226 USD |
20,247,381.0016 XLM |
0.1231 USD |
0.1182 USD |
0.1256 USD |
0.1248 USD |
| 2023-12-12 |
0.1232 USD |
22,566,640.8513 XLM |
0.1234 USD |
0.1208 USD |
0.1253 USD |
0.1231 USD |
| 2023-12-11 |
0.1252 USD |
35,032,754.4791 XLM |
0.1334 USD |
0.1208 USD |
0.1346 USD |
0.1234 USD |
| 2023-12-10 |
0.1342 USD |
14,010,957.0728 XLM |
0.1337 USD |
0.1318 USD |
0.1368 USD |
0.1330 USD |
| 2023-12-09 |
0.1349 USD |
30,813,534.6618 XLM |
0.1324 USD |
0.1316 USD |
0.1382 USD |
0.1338 USD |
| 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 |