Crypto exchange Bitstamp

Market Stellar (XLM) / USD

Identifier on Bitstamp: xlmusd
Price
123...3738
Date Price Volume Open Low High Close
2025-07-17 0.4657 USD 8,173,629.0275 XLM 0.4539 USD 0.4451 USD 0.4815 USD 0.4521 USD
2025-07-16 0.4655 USD 8,631,610.3498 XLM 0.4515 USD 0.4478 USD 0.4815 USD 0.4570 USD
2025-07-15 0.4524 USD 12,359,245.2797 XLM 0.4643 USD 0.4302 USD 0.4749 USD 0.4511 USD
2025-07-14 0.4748 USD 21,232,054.7365 XLM 0.4712 USD 0.4386 USD 0.5165 USD 0.4520 USD
2025-07-13 0.4446 USD 31,975,088.1242 XLM 0.3914 USD 0.3877 USD 0.4822 USD 0.4732 USD
2025-07-12 0.3877 USD 34,358,542.3274 XLM 0.3603 USD 0.3509 USD 0.4186 USD 0.3960 USD
2025-07-11 0.3497 USD 19,093,687.4726 XLM 0.3020 USD 0.2982 USD 0.4000 USD 0.3687 USD
2025-07-10 0.2950 USD 8,420,331.9214 XLM 0.2886 USD 0.2854 USD 0.3059 USD 0.3022 USD
2025-07-09 0.2793 USD 13,633,499.2523 XLM 0.2596 USD 0.2571 USD 0.2972 USD 0.2874 USD
2025-07-08 0.2550 USD 9,729,235.4364 XLM 0.2483 USD 0.2462 USD 0.2601 USD 0.2586 USD
2025-07-07 0.2503 USD 11,157,235.3882 XLM 0.2509 USD 0.2464 USD 0.2573 USD 0.2480 USD
2025-07-06 0.2410 USD 2,843,854.8946 XLM 0.2379 USD 0.2358 USD 0.2459 USD 0.2439 USD
2025-07-05 0.2373 USD 1,470,329.3696 XLM 0.2375 USD 0.2351 USD 0.2387 USD 0.2382 USD
2025-07-04 0.2392 USD 3,599,685.7602 XLM 0.2428 USD 0.2351 USD 0.2454 USD 0.2380 USD
2025-07-03 0.2435 USD 7,508,529.9182 XLM 0.2382 USD 0.2380 USD 0.2481 USD 0.2428 USD
2025-07-02 0.2348 USD 4,609,684.7646 XLM 0.2254 USD 0.2243 USD 0.2405 USD 0.2387 USD
2025-07-01 0.2325 USD 6,926,470.2973 XLM 0.2382 USD 0.2229 USD 0.2395 USD 0.2256 USD
2025-06-30 0.2378 USD 5,930,056.2003 XLM 0.2404 USD 0.2337 USD 0.2432 USD 0.2402 USD
2025-06-29 0.2377 USD 2,426,966.6932 XLM 0.2390 USD 0.2348 USD 0.2402 USD 0.2394 USD
2025-06-28 0.2385 USD 1,730,459.3186 XLM 0.2368 USD 0.2361 USD 0.2402 USD 0.2389 USD
2025-06-27 0.2352 USD 2,708,975.4521 XLM 0.2343 USD 0.2328 USD 0.2382 USD 0.2370 USD
2025-06-26 0.2380 USD 2,394,708.6467 XLM 0.2414 USD 0.2339 USD 0.2438 USD 0.2341 USD
2025-06-25 0.2442 USD 8,054,704.1884 XLM 0.2490 USD 0.2399 USD 0.2492 USD 0.2410 USD
2025-06-24 0.2474 USD 2,878,188.8682 XLM 0.2462 USD 0.2441 USD 0.2499 USD 0.2489 USD
2025-06-23 0.2346 USD 4,394,691.8371 XLM 0.2290 USD 0.2253 USD 0.2463 USD 0.2457 USD
2025-06-22 0.2289 USD 5,890,160.1331 XLM 0.2373 USD 0.2170 USD 0.2393 USD 0.2237 USD
2025-06-21 0.2399 USD 3,212,233.9618 XLM 0.2417 USD 0.2335 USD 0.2448 USD 0.2355 USD
2025-06-20 0.2471 USD 4,306,130.2197 XLM 0.2497 USD 0.2399 USD 0.2516 USD 0.2432 USD
2025-06-19 0.2502 USD 2,486,726.5662 XLM 0.2518 USD 0.2476 USD 0.2531 USD 0.2500 USD
2025-06-18 0.2514 USD 3,392,905.4292 XLM 0.2520 USD 0.2459 USD 0.2561 USD 0.2485 USD
2025-06-17 0.2594 USD 6,309,493.9531 XLM 0.2617 USD 0.2506 USD 0.2679 USD 0.2521 USD
2025-06-16 0.2645 USD 3,319,299.7842 XLM 0.2587 USD 0.2555 USD 0.2702 USD 0.2685 USD
2025-06-15 0.2571 USD 1,808,128.3979 XLM 0.2563 USD 0.2531 USD 0.2599 USD 0.2570 USD
2025-06-14 0.2572 USD 2,159,070.0682 XLM 0.2609 USD 0.2531 USD 0.2611 USD 0.2571 USD
2025-06-13 0.2583 USD 9,059,638.5356 XLM 0.2673 USD 0.2537 USD 0.2694 USD 0.2607 USD
2025-06-12 0.2729 USD 4,804,220.6049 XLM 0.2768 USD 0.2674 USD 0.2782 USD 0.2679 USD
2025-06-11 0.2815 USD 6,115,883.6580 XLM 0.2804 USD 0.2762 USD 0.2851 USD 0.2770 USD
2025-06-10 0.2725 USD 3,315,017.6298 XLM 0.2750 USD 0.2651 USD 0.2770 USD 0.2768 USD
2025-06-09 0.2691 USD 3,357,145.6335 XLM 0.2678 USD 0.2642 USD 0.2751 USD 0.2748 USD
2025-06-08 0.2692 USD 4,227,842.5516 XLM 0.2648 USD 0.2634 USD 0.2745 USD 0.2678 USD
2025-06-07 0.2654 USD 2,385,645.6318 XLM 0.2629 USD 0.2621 USD 0.2677 USD 0.2660 USD
2025-06-06 0.2621 USD 2,662,283.8516 XLM 0.2571 USD 0.2561 USD 0.2667 USD 0.2631 USD
2025-06-05 0.2611 USD 8,216,395.6520 XLM 0.2667 USD 0.2525 USD 0.2690 USD 0.2573 USD
2025-06-04 0.2714 USD 4,232,214.8060 XLM 0.2729 USD 0.2656 USD 0.2757 USD 0.2666 USD
2025-06-03 0.2732 USD 4,226,895.3113 XLM 0.2721 USD 0.2700 USD 0.2766 USD 0.2733 USD
2025-06-02 0.2674 USD 5,471,470.9544 XLM 0.2673 USD 0.2639 USD 0.2722 USD 0.2718 USD
2025-06-01 0.2655 USD 3,489,421.2227 XLM 0.2642 USD 0.2621 USD 0.2682 USD 0.2673 USD
2025-05-31 0.2637 USD 4,779,916.1891 XLM 0.2651 USD 0.2590 USD 0.2678 USD 0.2651 USD
2025-05-30 0.2725 USD 11,010,514.9579 XLM 0.2790 USD 0.2657 USD 0.2813 USD 0.2682 USD
2025-05-29 0.2834 USD 5,517,317.3264 XLM 0.2854 USD 0.2782 USD 0.2883 USD 0.2785 USD
123...3738