Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.1607 USD |
16,761,839.9329 XLM |
0.1618 USD |
0.1561 USD |
0.1647 USD |
0.1612 USD |
| 2026-02-07 |
0.1612 USD |
18,833,512.2609 XLM |
0.1640 USD |
0.1561 USD |
0.1658 USD |
0.1623 USD |
| 2026-02-06 |
0.1558 USD |
35,545,790.7918 XLM |
0.1468 USD |
0.1360 USD |
0.1712 USD |
0.1631 USD |
| 2026-02-05 |
0.1574 USD |
34,993,530.4520 XLM |
0.1710 USD |
0.1423 USD |
0.1735 USD |
0.1462 USD |
| 2026-02-04 |
0.1722 USD |
19,029,635.5237 XLM |
0.1755 USD |
0.1670 USD |
0.1783 USD |
0.1709 USD |
| 2026-02-03 |
0.1752 USD |
31,062,341.7702 XLM |
0.1785 USD |
0.1677 USD |
0.1817 USD |
0.1766 USD |
| 2026-02-02 |
0.1763 USD |
47,430,857.1982 XLM |
0.1749 USD |
0.1683 USD |
0.1835 USD |
0.1791 USD |
| 2026-02-01 |
0.1778 USD |
32,138,764.8409 XLM |
0.1809 USD |
0.1715 USD |
0.1823 USD |
0.1747 USD |
| 2026-01-31 |
0.1783 USD |
40,057,440.8157 XLM |
0.1916 USD |
0.1664 USD |
0.1923 USD |
0.1769 USD |
| 2026-01-30 |
0.1933 USD |
27,941,297.6750 XLM |
0.1984 USD |
0.1882 USD |
0.1995 USD |
0.1913 USD |
| 2026-01-29 |
0.2020 USD |
17,768,100.2535 XLM |
0.2102 USD |
0.1947 USD |
0.2113 USD |
0.1986 USD |
| 2026-01-28 |
0.2091 USD |
13,282,863.9778 XLM |
0.2083 USD |
0.2065 USD |
0.2118 USD |
0.2105 USD |
| 2026-01-27 |
0.2063 USD |
10,984,093.9720 XLM |
0.2070 USD |
0.2031 USD |
0.2096 USD |
0.2088 USD |
| 2026-01-26 |
0.2073 USD |
17,954,700.2215 XLM |
0.2031 USD |
0.2012 USD |
0.2118 USD |
0.2065 USD |
| 2026-01-25 |
0.2063 USD |
14,235,476.2361 XLM |
0.2112 USD |
0.2005 USD |
0.2125 USD |
0.2031 USD |
| 2026-01-24 |
0.2113 USD |
6,786,304.0261 XLM |
0.2119 USD |
0.2100 USD |
0.2128 USD |
0.2127 USD |
| 2026-01-23 |
0.2127 USD |
18,454,808.5092 XLM |
0.2113 USD |
0.2083 USD |
0.2186 USD |
0.2119 USD |
| 2026-01-22 |
0.2131 USD |
19,317,706.5404 XLM |
0.2123 USD |
0.2094 USD |
0.2169 USD |
0.2116 USD |
| 2026-01-21 |
0.2106 USD |
27,913,004.5675 XLM |
0.2066 USD |
0.2051 USD |
0.2174 USD |
0.2156 USD |
| 2026-01-20 |
0.2115 USD |
27,793,952.1998 XLM |
0.2157 USD |
0.2051 USD |
0.2167 USD |
0.2074 USD |
| 2026-01-19 |
0.2147 USD |
20,208,483.2734 XLM |
0.2181 USD |
0.2035 USD |
0.2242 USD |
0.2155 USD |
| 2026-01-18 |
0.2267 USD |
7,963,764.9021 XLM |
0.2308 USD |
0.2199 USD |
0.2326 USD |
0.2202 USD |
| 2026-01-17 |
0.2303 USD |
7,149,335.3901 XLM |
0.2259 USD |
0.2246 USD |
0.2389 USD |
0.2300 USD |
| 2026-01-16 |
0.2248 USD |
12,974,119.2299 XLM |
0.2283 USD |
0.2200 USD |
0.2293 USD |
0.2269 USD |
| 2026-01-15 |
0.2307 USD |
18,125,275.4359 XLM |
0.2362 USD |
0.2248 USD |
0.2366 USD |
0.2282 USD |
| 2026-01-14 |
0.2408 USD |
22,581,167.2030 XLM |
0.2385 USD |
0.2350 USD |
0.2469 USD |
0.2356 USD |
| 2026-01-13 |
0.2265 USD |
17,024,409.8461 XLM |
0.2190 USD |
0.2184 USD |
0.2345 USD |
0.2323 USD |
| 2026-01-12 |
0.2222 USD |
18,167,913.5339 XLM |
0.2240 USD |
0.2162 USD |
0.2286 USD |
0.2191 USD |
| 2026-01-11 |
0.2254 USD |
9,416,657.6138 XLM |
0.2262 USD |
0.2213 USD |
0.2289 USD |
0.2237 USD |
| 2026-01-10 |
0.2270 USD |
7,697,733.4952 XLM |
0.2279 USD |
0.2249 USD |
0.2289 USD |
0.2265 USD |
| 2026-01-09 |
0.2290 USD |
16,988,150.6777 XLM |
0.2300 USD |
0.2252 USD |
0.2332 USD |
0.2267 USD |
| 2026-01-08 |
0.2304 USD |
16,706,905.6643 XLM |
0.2339 USD |
0.2253 USD |
0.2359 USD |
0.2312 USD |
| 2026-01-07 |
0.2378 USD |
14,246,793.5314 XLM |
0.2437 USD |
0.2319 USD |
0.2444 USD |
0.2341 USD |
| 2026-01-06 |
0.2468 USD |
32,540,916.6355 XLM |
0.2527 USD |
0.2339 USD |
0.2555 USD |
0.2431 USD |
| 2026-01-05 |
0.2387 USD |
27,740,967.8117 XLM |
0.2328 USD |
0.2295 USD |
0.2521 USD |
0.2486 USD |
| 2026-01-04 |
0.2302 USD |
17,776,428.9653 XLM |
0.2220 USD |
0.2197 USD |
0.2356 USD |
0.2334 USD |
| 2026-01-03 |
0.2218 USD |
12,945,758.0114 XLM |
0.2191 USD |
0.2168 USD |
0.2276 USD |
0.2215 USD |
| 2026-01-02 |
0.2126 USD |
17,275,688.1394 XLM |
0.2084 USD |
0.2053 USD |
0.2206 USD |
0.2197 USD |
| 2026-01-01 |
0.2051 USD |
10,743,574.6013 XLM |
0.2006 USD |
0.2004 USD |
0.2099 USD |
0.2088 USD |
| 2025-12-31 |
0.2045 USD |
13,570,308.2005 XLM |
0.2104 USD |
0.1975 USD |
0.2112 USD |
0.2005 USD |
| 2025-12-30 |
0.2132 USD |
11,341,441.0305 XLM |
0.2158 USD |
0.2097 USD |
0.2163 USD |
0.2105 USD |
| 2025-12-29 |
0.2217 USD |
18,947,596.7681 XLM |
0.2202 USD |
0.2152 USD |
0.2274 USD |
0.2161 USD |
| 2025-12-28 |
0.2220 USD |
8,462,183.3831 XLM |
0.2207 USD |
0.2179 USD |
0.2248 USD |
0.2188 USD |
| 2025-12-27 |
0.2152 USD |
6,777,469.0557 XLM |
0.2134 USD |
0.2123 USD |
0.2209 USD |
0.2189 USD |
| 2025-12-26 |
0.2130 USD |
15,541,020.4473 XLM |
0.2098 USD |
0.2081 USD |
0.2171 USD |
0.2136 USD |
| 2025-12-25 |
0.2129 USD |
13,807,857.4547 XLM |
0.2120 USD |
0.2084 USD |
0.2166 USD |
0.2100 USD |
| 2025-12-24 |
0.2143 USD |
9,589,186.9304 XLM |
0.2171 USD |
0.2111 USD |
0.2181 USD |
0.2131 USD |
| 2025-12-23 |
0.2172 USD |
13,465,953.2366 XLM |
0.2204 USD |
0.2134 USD |
0.2214 USD |
0.2168 USD |
| 2025-12-22 |
0.2209 USD |
12,511,934.2016 XLM |
0.2165 USD |
0.2146 USD |
0.2261 USD |
0.2203 USD |
| 2025-12-21 |
0.2163 USD |
8,768,029.0446 XLM |
0.2182 USD |
0.2121 USD |
0.2197 USD |
0.2163 USD |