Crypto exchange Bitstamp

Market Stellar (XLM) / USD

Identifier on Bitstamp: xlmusd
123...1920
Date Price Volume Open Low High Close
2023-01-31 0.0900 USD 6,750,828.6499 XLM 0.0898 USD 0.0885 USD 0.0914 USD 0.0911 USD
2023-01-30 0.0908 USD 10,968,042.8834 XLM 0.0945 USD 0.0881 USD 0.0948 USD 0.0900 USD
2023-01-29 0.0936 USD 3,942,640.3086 XLM 0.0927 USD 0.0922 USD 0.0944 USD 0.0943 USD
2023-01-28 0.0932 USD 2,519,626.0407 XLM 0.0926 USD 0.0917 USD 0.0941 USD 0.0928 USD
2023-01-27 0.0916 USD 3,199,532.7093 XLM 0.0920 USD 0.0898 USD 0.0932 USD 0.0925 USD
2023-01-26 0.0916 USD 7,061,645.7778 XLM 0.0925 USD 0.0903 USD 0.0931 USD 0.0920 USD
2023-01-25 0.0910 USD 4,970,881.2083 XLM 0.0903 USD 0.0888 USD 0.0940 USD 0.0927 USD
2023-01-24 0.0939 USD 7,108,164.1198 XLM 0.0946 USD 0.0899 USD 0.0961 USD 0.0905 USD
2023-01-23 0.0938 USD 12,038,523.2259 XLM 0.0911 USD 0.0910 USD 0.0958 USD 0.0946 USD
2023-01-22 0.0918 USD 5,312,289.0586 XLM 0.0904 USD 0.0896 USD 0.0937 USD 0.0911 USD
2023-01-21 0.0895 USD 8,311,567.9223 XLM 0.0889 USD 0.0877 USD 0.0932 USD 0.0904 USD
2023-01-20 0.0856 USD 9,188,407.4251 XLM 0.0844 USD 0.0833 USD 0.0890 USD 0.0890 USD
2023-01-19 0.0837 USD 8,165,724.3344 XLM 0.0823 USD 0.0820 USD 0.0846 USD 0.0843 USD
2023-01-18 0.0851 USD 8,299,237.2851 XLM 0.0863 USD 0.0818 USD 0.0890 USD 0.0823 USD
2023-01-17 0.0872 USD 4,492,095.8974 XLM 0.0874 USD 0.0862 USD 0.0883 USD 0.0870 USD
2023-01-16 0.0881 USD 7,990,046.0802 XLM 0.0880 USD 0.0862 USD 0.0906 USD 0.0879 USD
2023-01-15 0.0869 USD 6,818,226.2428 XLM 0.0874 USD 0.0850 USD 0.0883 USD 0.0881 USD
2023-01-14 0.0866 USD 13,330,622.4928 XLM 0.0846 USD 0.0844 USD 0.0905 USD 0.0874 USD
2023-01-13 0.0824 USD 10,222,908.5710 XLM 0.0816 USD 0.0806 USD 0.0852 USD 0.0843 USD
2023-01-12 0.0808 USD 9,868,072.1659 XLM 0.0815 USD 0.0787 USD 0.0824 USD 0.0816 USD
2023-01-11 0.0800 USD 9,443,577.5954 XLM 0.0795 USD 0.0782 USD 0.0819 USD 0.0814 USD
2023-01-10 0.0792 USD 7,124,526.4044 XLM 0.0793 USD 0.0782 USD 0.0803 USD 0.0795 USD
2023-01-09 0.0793 USD 8,172,577.3335 XLM 0.0772 USD 0.0770 USD 0.0808 USD 0.0791 USD
2023-01-08 0.0757 USD 5,016,853.2191 XLM 0.0758 USD 0.0745 USD 0.0773 USD 0.0770 USD
2023-01-07 0.0752 USD 3,600,707.9392 XLM 0.0750 USD 0.0746 USD 0.0759 USD 0.0756 USD
2023-01-06 0.0738 USD 8,764,930.5569 XLM 0.0729 USD 0.0719 USD 0.0755 USD 0.0749 USD
2023-01-05 0.0734 USD 6,570,525.7021 XLM 0.0738 USD 0.0725 USD 0.0743 USD 0.0727 USD
2023-01-04 0.0738 USD 5,668,971.1657 XLM 0.0736 USD 0.0726 USD 0.0745 USD 0.0737 USD
2023-01-03 0.0737 USD 5,745,294.7756 XLM 0.0736 USD 0.0728 USD 0.0744 USD 0.0737 USD
2023-01-02 0.0729 USD 4,507,855.5484 XLM 0.0725 USD 0.0710 USD 0.0744 USD 0.0737 USD
2023-01-01 0.0716 USD 2,746,308.5343 XLM 0.0710 USD 0.0707 USD 0.0727 USD 0.0726 USD
2022-12-31 0.0716 USD 3,107,608.7512 XLM 0.0724 USD 0.0709 USD 0.0724 USD 0.0711 USD
2022-12-30 0.0718 USD 3,677,955.4025 XLM 0.0721 USD 0.0709 USD 0.0724 USD 0.0724 USD
2022-12-29 0.0718 USD 8,145,175.7186 XLM 0.0717 USD 0.0704 USD 0.0726 USD 0.0718 USD
2022-12-28 0.0726 USD 14,759,080.0634 XLM 0.0741 USD 0.0713 USD 0.0745 USD 0.0717 USD
2022-12-27 0.0743 USD 12,937,406.5727 XLM 0.0753 USD 0.0736 USD 0.0754 USD 0.0741 USD
2022-12-26 0.0744 USD 8,108,066.0490 XLM 0.0737 USD 0.0737 USD 0.0753 USD 0.0751 USD
2022-12-25 0.0739 USD 8,311,142.8883 XLM 0.0743 USD 0.0729 USD 0.0745 USD 0.0738 USD
2022-12-24 0.0748 USD 7,680,420.3927 XLM 0.0753 USD 0.0741 USD 0.0756 USD 0.0744 USD
2022-12-23 0.0757 USD 6,691,833.9829 XLM 0.0758 USD 0.0752 USD 0.0762 USD 0.0753 USD
2022-12-22 0.0746 USD 9,562,816.3451 XLM 0.0751 USD 0.0737 USD 0.0758 USD 0.0757 USD
2022-12-21 0.0751 USD 12,222,038.3295 XLM 0.0759 USD 0.0740 USD 0.0760 USD 0.0750 USD
2022-12-20 0.0753 USD 11,471,243.7583 XLM 0.0733 USD 0.0732 USD 0.0762 USD 0.0760 USD
2022-12-19 0.0757 USD 12,299,130.1331 XLM 0.0765 USD 0.0728 USD 0.0772 USD 0.0733 USD
2022-12-18 0.0763 USD 2,481,697.3361 XLM 0.0759 USD 0.0755 USD 0.0771 USD 0.0768 USD
2022-12-17 0.0740 USD 5,303,383.8715 XLM 0.0742 USD 0.0725 USD 0.0760 USD 0.0760 USD
2022-12-16 0.0796 USD 9,900,741.6595 XLM 0.0819 USD 0.0743 USD 0.0823 USD 0.0743 USD
2022-12-15 0.0825 USD 18,719,708.2461 XLM 0.0830 USD 0.0812 USD 0.0848 USD 0.0819 USD
2022-12-14 0.0834 USD 16,782,976.1355 XLM 0.0840 USD 0.0818 USD 0.0846 USD 0.0829 USD
2022-12-13 0.0833 USD 10,568,249.0710 XLM 0.0843 USD 0.0813 USD 0.0849 USD 0.0840 USD
123...1920