Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.1137 USD |
3,079,929.1198 XLM |
0.1138 USD |
0.1120 USD |
0.1152 USD |
0.1128 USD |
| 2024-04-25 |
0.1137 USD |
3,698,561.6340 XLM |
0.1144 USD |
0.1115 USD |
0.1155 USD |
0.1137 USD |
| 2024-04-24 |
0.1176 USD |
4,201,626.0633 XLM |
0.1174 USD |
0.1133 USD |
0.1203 USD |
0.1144 USD |
| 2024-04-23 |
0.1167 USD |
3,637,004.5174 XLM |
0.1183 USD |
0.1155 USD |
0.1188 USD |
0.1174 USD |
| 2024-04-22 |
0.1163 USD |
3,461,043.2388 XLM |
0.1139 USD |
0.1137 USD |
0.1189 USD |
0.1188 USD |
| 2024-04-21 |
0.1148 USD |
1,996,201.4668 XLM |
0.1160 USD |
0.1128 USD |
0.1166 USD |
0.1139 USD |
| 2024-04-20 |
0.1142 USD |
3,952,353.2279 XLM |
0.1117 USD |
0.1109 USD |
0.1169 USD |
0.1158 USD |
| 2024-04-19 |
0.1106 USD |
5,105,362.2460 XLM |
0.1103 USD |
0.1036 USD |
0.1136 USD |
0.1104 USD |
| 2024-04-18 |
0.1089 USD |
4,333,210.4465 XLM |
0.1075 USD |
0.1052 USD |
0.1111 USD |
0.1106 USD |
| 2024-04-17 |
0.1082 USD |
3,470,535.5350 XLM |
0.1096 USD |
0.1048 USD |
0.1101 USD |
0.1074 USD |
| 2024-04-16 |
0.1073 USD |
4,055,559.4730 XLM |
0.1073 USD |
0.1041 USD |
0.1100 USD |
0.1100 USD |
| 2024-04-15 |
0.1095 USD |
6,084,892.6458 XLM |
0.1103 USD |
0.1039 USD |
0.1140 USD |
0.1077 USD |
| 2024-04-14 |
0.1078 USD |
10,413,292.9077 XLM |
0.1053 USD |
0.1018 USD |
0.1115 USD |
0.1112 USD |
| 2024-04-13 |
0.1056 USD |
18,493,364.2369 XLM |
0.1150 USD |
0.0919 USD |
0.1155 USD |
0.1057 USD |
| 2024-04-12 |
0.1181 USD |
10,793,988.6075 XLM |
0.1301 USD |
0.1030 USD |
0.1311 USD |
0.1145 USD |
| 2024-04-11 |
0.1297 USD |
4,090,703.8740 XLM |
0.1295 USD |
0.1281 USD |
0.1313 USD |
0.1299 USD |
| 2024-04-10 |
0.1289 USD |
4,231,914.7897 XLM |
0.1320 USD |
0.1256 USD |
0.1324 USD |
0.1294 USD |
| 2024-04-09 |
0.1335 USD |
5,149,323.4074 XLM |
0.1335 USD |
0.1307 USD |
0.1368 USD |
0.1317 USD |
| 2024-04-08 |
0.1320 USD |
4,199,199.7656 XLM |
0.1292 USD |
0.1278 USD |
0.1345 USD |
0.1338 USD |
| 2024-04-07 |
0.1296 USD |
2,401,363.1280 XLM |
0.1292 USD |
0.1280 USD |
0.1303 USD |
0.1294 USD |
| 2024-04-06 |
0.1286 USD |
2,092,527.2714 XLM |
0.1275 USD |
0.1270 USD |
0.1299 USD |
0.1293 USD |
| 2024-04-05 |
0.1272 USD |
4,176,810.9096 XLM |
0.1287 USD |
0.1242 USD |
0.1296 USD |
0.1277 USD |
| 2024-04-04 |
0.1285 USD |
4,171,833.0736 XLM |
0.1261 USD |
0.1244 USD |
0.1318 USD |
0.1289 USD |
| 2024-04-03 |
0.1285 USD |
4,530,018.6815 XLM |
0.1287 USD |
0.1244 USD |
0.1308 USD |
0.1265 USD |
| 2024-04-02 |
0.1297 USD |
5,951,196.6602 XLM |
0.1356 USD |
0.1272 USD |
0.1360 USD |
0.1286 USD |
| 2024-04-01 |
0.1366 USD |
4,913,806.5759 XLM |
0.1411 USD |
0.1324 USD |
0.1426 USD |
0.1360 USD |
| 2024-03-31 |
0.1402 USD |
1,835,420.7215 XLM |
0.1391 USD |
0.1385 USD |
0.1414 USD |
0.1408 USD |
| 2024-03-30 |
0.1405 USD |
2,574,551.4075 XLM |
0.1429 USD |
0.1383 USD |
0.1437 USD |
0.1387 USD |
| 2024-03-29 |
0.1419 USD |
4,940,093.8210 XLM |
0.1380 USD |
0.1373 USD |
0.1466 USD |
0.1428 USD |
| 2024-03-28 |
0.1365 USD |
4,510,803.8664 XLM |
0.1337 USD |
0.1326 USD |
0.1389 USD |
0.1383 USD |
| 2024-03-27 |
0.1356 USD |
4,913,938.6360 XLM |
0.1382 USD |
0.1322 USD |
0.1398 USD |
0.1334 USD |
| 2024-03-26 |
0.1381 USD |
5,034,255.0240 XLM |
0.1367 USD |
0.1356 USD |
0.1400 USD |
0.1382 USD |
| 2024-03-25 |
0.1362 USD |
6,434,002.6931 XLM |
0.1351 USD |
0.1342 USD |
0.1394 USD |
0.1372 USD |
| 2024-03-24 |
0.1338 USD |
4,960,269.2848 XLM |
0.1327 USD |
0.1318 USD |
0.1354 USD |
0.1350 USD |
| 2024-03-23 |
0.1322 USD |
3,280,394.0521 XLM |
0.1281 USD |
0.1278 USD |
0.1366 USD |
0.1326 USD |
| 2024-03-22 |
0.1298 USD |
6,219,176.8478 XLM |
0.1331 USD |
0.1256 USD |
0.1341 USD |
0.1280 USD |
| 2024-03-21 |
0.1323 USD |
6,415,963.4726 XLM |
0.1307 USD |
0.1279 USD |
0.1352 USD |
0.1333 USD |
| 2024-03-20 |
0.1242 USD |
5,500,828.1915 XLM |
0.1206 USD |
0.1173 USD |
0.1311 USD |
0.1307 USD |
| 2024-03-19 |
0.1248 USD |
11,178,564.0701 XLM |
0.1349 USD |
0.1187 USD |
0.1351 USD |
0.1208 USD |
| 2024-03-18 |
0.1299 USD |
6,470,082.0479 XLM |
0.1319 USD |
0.1250 USD |
0.1375 USD |
0.1350 USD |
| 2024-03-17 |
0.1294 USD |
4,881,622.6743 XLM |
0.1293 USD |
0.1243 USD |
0.1331 USD |
0.1316 USD |
| 2024-03-16 |
0.1352 USD |
6,833,665.4003 XLM |
0.1371 USD |
0.1268 USD |
0.1430 USD |
0.1281 USD |
| 2024-03-15 |
0.1341 USD |
13,557,861.6724 XLM |
0.1446 USD |
0.1260 USD |
0.1454 USD |
0.1369 USD |
| 2024-03-14 |
0.1449 USD |
10,839,918.7927 XLM |
0.1509 USD |
0.1382 USD |
0.1523 USD |
0.1447 USD |
| 2024-03-13 |
0.1503 USD |
8,620,431.8103 XLM |
0.1493 USD |
0.1466 USD |
0.1536 USD |
0.1508 USD |
| 2024-03-12 |
0.1495 USD |
14,262,059.7308 XLM |
0.1578 USD |
0.1429 USD |
0.1593 USD |
0.1493 USD |
| 2024-03-11 |
0.1497 USD |
12,009,278.0011 XLM |
0.1398 USD |
0.1347 USD |
0.1629 USD |
0.1572 USD |
| 2024-03-10 |
0.1408 USD |
6,742,809.0165 XLM |
0.1424 USD |
0.1373 USD |
0.1450 USD |
0.1398 USD |
| 2024-03-09 |
0.1425 USD |
3,311,814.6748 XLM |
0.1420 USD |
0.1404 USD |
0.1440 USD |
0.1425 USD |
| 2024-03-08 |
0.1412 USD |
9,865,600.9150 XLM |
0.1423 USD |
0.1369 USD |
0.1456 USD |
0.1417 USD |