Identifier on Bitstamp: xlmusd
| 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 |