Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
0.1559 USD |
4,458,318.2722 XLM |
0.1547 USD |
0.1540 USD |
0.1587 USD |
0.1555 USD |
| 2026-04-14 |
0.1559 USD |
4,460,845.1294 XLM |
0.1564 USD |
0.1540 USD |
0.1587 USD |
0.1548 USD |
| 2026-04-13 |
0.1526 USD |
4,651,732.6787 XLM |
0.1503 USD |
0.1500 USD |
0.1565 USD |
0.1563 USD |
| 2026-04-12 |
0.1517 USD |
4,859,240.3221 XLM |
0.1536 USD |
0.1503 USD |
0.1541 USD |
0.1505 USD |
| 2026-04-11 |
0.1545 USD |
3,866,880.3834 XLM |
0.1553 USD |
0.1532 USD |
0.1570 USD |
0.1536 USD |
| 2026-04-10 |
0.1554 USD |
7,586,457.1872 XLM |
0.1548 USD |
0.1530 USD |
0.1571 USD |
0.1553 USD |
| 2026-04-09 |
0.1554 USD |
5,813,420.9554 XLM |
0.1577 USD |
0.1526 USD |
0.1586 USD |
0.1546 USD |
| 2026-04-08 |
0.1617 USD |
6,314,445.7751 XLM |
0.1635 USD |
0.1575 USD |
0.1652 USD |
0.1576 USD |
| 2026-04-07 |
0.1565 USD |
7,991,647.6750 XLM |
0.1555 USD |
0.1535 USD |
0.1646 USD |
0.1636 USD |
| 2026-04-06 |
0.1602 USD |
6,205,170.6984 XLM |
0.1626 USD |
0.1552 USD |
0.1642 USD |
0.1557 USD |
| 2026-04-05 |
0.1594 USD |
3,644,281.9409 XLM |
0.1619 USD |
0.1574 USD |
0.1626 USD |
0.1624 USD |
| 2026-04-04 |
0.1619 USD |
2,941,345.7088 XLM |
0.1629 USD |
0.1607 USD |
0.1632 USD |
0.1618 USD |
| 2026-04-03 |
0.1639 USD |
3,323,843.9848 XLM |
0.1630 USD |
0.1618 USD |
0.1665 USD |
0.1629 USD |
| 2026-04-02 |
0.1640 USD |
5,789,460.3340 XLM |
0.1694 USD |
0.1603 USD |
0.1710 USD |
0.1630 USD |
| 2026-04-01 |
0.1714 USD |
3,742,167.3906 XLM |
0.1670 USD |
0.1670 USD |
0.1744 USD |
0.1693 USD |
| 2026-03-31 |
0.1666 USD |
4,722,821.2516 XLM |
0.1673 USD |
0.1635 USD |
0.1706 USD |
0.1670 USD |
| 2026-03-30 |
0.1701 USD |
4,408,740.8785 XLM |
0.1646 USD |
0.1645 USD |
0.1737 USD |
0.1672 USD |
| 2026-03-29 |
0.1662 USD |
3,739,293.5478 XLM |
0.1678 USD |
0.1611 USD |
0.1693 USD |
0.1645 USD |
| 2026-03-28 |
0.1685 USD |
2,944,097.4627 XLM |
0.1672 USD |
0.1644 USD |
0.1717 USD |
0.1679 USD |
| 2026-03-27 |
0.1691 USD |
4,729,258.5667 XLM |
0.1737 USD |
0.1667 USD |
0.1753 USD |
0.1673 USD |
| 2026-03-26 |
0.1741 USD |
4,227,932.6503 XLM |
0.1774 USD |
0.1712 USD |
0.1783 USD |
0.1737 USD |
| 2026-03-25 |
0.1777 USD |
5,981,483.2562 XLM |
0.1739 USD |
0.1735 USD |
0.1822 USD |
0.1775 USD |
| 2026-03-24 |
0.1679 USD |
4,277,035.6125 XLM |
0.1667 USD |
0.1638 USD |
0.1752 USD |
0.1736 USD |
| 2026-03-23 |
0.1618 USD |
7,744,212.1584 XLM |
0.1559 USD |
0.1554 USD |
0.1674 USD |
0.1662 USD |
| 2026-03-22 |
0.1588 USD |
2,949,824.0559 XLM |
0.1621 USD |
0.1550 USD |
0.1637 USD |
0.1559 USD |
| 2026-03-21 |
0.1651 USD |
1,432,741.3836 XLM |
0.1654 USD |
0.1614 USD |
0.1668 USD |
0.1619 USD |
| 2026-03-20 |
0.1659 USD |
3,590,362.8310 XLM |
0.1653 USD |
0.1633 USD |
0.1688 USD |
0.1654 USD |
| 2026-03-19 |
0.1664 USD |
5,147,351.3644 XLM |
0.1701 USD |
0.1633 USD |
0.1708 USD |
0.1655 USD |
| 2026-03-18 |
0.1702 USD |
5,777,877.5019 XLM |
0.1737 USD |
0.1653 USD |
0.1775 USD |
0.1699 USD |
| 2026-03-17 |
0.1753 USD |
8,067,777.9675 XLM |
0.1759 USD |
0.1722 USD |
0.1819 USD |
0.1739 USD |
| 2026-03-16 |
0.1728 USD |
9,465,039.9006 XLM |
0.1696 USD |
0.1671 USD |
0.1770 USD |
0.1762 USD |
| 2026-03-15 |
0.1680 USD |
5,032,012.5393 XLM |
0.1666 USD |
0.1655 USD |
0.1713 USD |
0.1688 USD |
| 2026-03-14 |
0.1644 USD |
2,346,947.3899 XLM |
0.1640 USD |
0.1624 USD |
0.1667 USD |
0.1665 USD |
| 2026-03-13 |
0.1640 USD |
7,246,005.9168 XLM |
0.1600 USD |
0.1596 USD |
0.1682 USD |
0.1637 USD |
| 2026-03-12 |
0.1591 USD |
5,154,383.7895 XLM |
0.1595 USD |
0.1565 USD |
0.1611 USD |
0.1603 USD |
| 2026-03-11 |
0.1589 USD |
7,642,950.3336 XLM |
0.1585 USD |
0.1556 USD |
0.1623 USD |
0.1593 USD |
| 2026-03-10 |
0.1613 USD |
11,415,505.7757 XLM |
0.1507 USD |
0.1505 USD |
0.1683 USD |
0.1589 USD |
| 2026-03-09 |
0.1508 USD |
8,738,770.8133 XLM |
0.1482 USD |
0.1481 USD |
0.1539 USD |
0.1507 USD |
| 2026-03-08 |
0.1493 USD |
5,335,714.0665 XLM |
0.1505 USD |
0.1469 USD |
0.1522 USD |
0.1482 USD |
| 2026-03-07 |
0.1507 USD |
4,368,407.7861 XLM |
0.1523 USD |
0.1492 USD |
0.1535 USD |
0.1504 USD |
| 2026-03-06 |
0.1546 USD |
6,480,937.9170 XLM |
0.1568 USD |
0.1500 USD |
0.1605 USD |
0.1523 USD |
| 2026-03-05 |
0.1581 USD |
12,676,386.3460 XLM |
0.1597 USD |
0.1542 USD |
0.1611 USD |
0.1569 USD |
| 2026-03-04 |
0.1567 USD |
12,280,607.7821 XLM |
0.1516 USD |
0.1499 USD |
0.1658 USD |
0.1624 USD |
| 2026-03-03 |
0.1517 USD |
8,862,233.7325 XLM |
0.1557 USD |
0.1487 USD |
0.1577 USD |
0.1503 USD |
| 2026-03-02 |
0.1562 USD |
6,204,877.0177 XLM |
0.1542 USD |
0.1519 USD |
0.1621 USD |
0.1575 USD |
| 2026-03-01 |
0.1582 USD |
7,785,545.6763 XLM |
0.1590 USD |
0.1518 USD |
0.1646 USD |
0.1547 USD |
| 2026-02-28 |
0.1527 USD |
10,324,136.9315 XLM |
0.1586 USD |
0.1479 USD |
0.1602 USD |
0.1595 USD |
| 2026-02-27 |
0.1607 USD |
10,563,528.1325 XLM |
0.1623 USD |
0.1563 USD |
0.1668 USD |
0.1579 USD |
| 2026-02-26 |
0.1626 USD |
9,113,353.0325 XLM |
0.1627 USD |
0.1585 USD |
0.1655 USD |
0.1620 USD |
| 2026-02-25 |
0.1604 USD |
13,777,646.8130 XLM |
0.1496 USD |
0.1494 USD |
0.1693 USD |
0.1686 USD |