Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.2876 USD |
2,927,874.2813 XLM |
0.2860 USD |
0.2820 USD |
0.2916 USD |
0.2848 USD |
| 2025-05-24 |
0.2879 USD |
4,322,843.6732 XLM |
0.2852 USD |
0.2842 USD |
0.2916 USD |
0.2859 USD |
| 2025-05-23 |
0.2963 USD |
10,136,754.4557 XLM |
0.3043 USD |
0.2843 USD |
0.3120 USD |
0.2852 USD |
| 2025-05-22 |
0.2999 USD |
3,901,170.7591 XLM |
0.2934 USD |
0.2901 USD |
0.3044 USD |
0.3014 USD |
| 2025-05-21 |
0.2902 USD |
6,644,677.9003 XLM |
0.2875 USD |
0.2843 USD |
0.2982 USD |
0.2948 USD |
| 2025-05-20 |
0.2839 USD |
10,660,851.0737 XLM |
0.2867 USD |
0.2802 USD |
0.2895 USD |
0.2872 USD |
| 2025-05-19 |
0.2825 USD |
8,481,732.8243 XLM |
0.2927 USD |
0.2772 USD |
0.2932 USD |
0.2867 USD |
| 2025-05-18 |
0.2897 USD |
4,352,983.0273 XLM |
0.2866 USD |
0.2820 USD |
0.2976 USD |
0.2916 USD |
| 2025-05-17 |
0.2873 USD |
5,802,902.8536 XLM |
0.2933 USD |
0.2816 USD |
0.2949 USD |
0.2859 USD |
| 2025-05-16 |
0.2957 USD |
6,129,698.0565 XLM |
0.2924 USD |
0.2893 USD |
0.3009 USD |
0.2947 USD |
| 2025-05-15 |
0.2964 USD |
12,450,373.9337 XLM |
0.3038 USD |
0.2869 USD |
0.3078 USD |
0.2927 USD |
| 2025-05-14 |
0.3091 USD |
7,653,257.2573 XLM |
0.3141 USD |
0.3010 USD |
0.3175 USD |
0.3037 USD |
| 2025-05-13 |
0.3072 USD |
9,160,633.6650 XLM |
0.3126 USD |
0.2974 USD |
0.3182 USD |
0.3146 USD |
| 2025-05-12 |
0.3171 USD |
15,612,100.6090 XLM |
0.3063 USD |
0.3054 USD |
0.3344 USD |
0.3143 USD |
| 2025-05-11 |
0.3102 USD |
8,089,041.3719 XLM |
0.3213 USD |
0.3009 USD |
0.3247 USD |
0.3068 USD |
| 2025-05-10 |
0.3051 USD |
7,175,489.0421 XLM |
0.2953 USD |
0.2938 USD |
0.3191 USD |
0.3181 USD |
| 2025-05-09 |
0.2969 USD |
8,810,354.2215 XLM |
0.2910 USD |
0.2868 USD |
0.3066 USD |
0.2947 USD |
| 2025-05-08 |
0.2803 USD |
7,675,595.5790 XLM |
0.2604 USD |
0.2593 USD |
0.2914 USD |
0.2903 USD |
| 2025-05-07 |
0.2607 USD |
4,381,163.4676 XLM |
0.2630 USD |
0.2568 USD |
0.2642 USD |
0.2601 USD |
| 2025-05-06 |
0.2569 USD |
6,771,574.0327 XLM |
0.2582 USD |
0.2521 USD |
0.2631 USD |
0.2617 USD |
| 2025-05-05 |
0.2628 USD |
8,511,218.1895 XLM |
0.2654 USD |
0.2562 USD |
0.2703 USD |
0.2601 USD |
| 2025-05-04 |
0.2690 USD |
6,434,345.6371 XLM |
0.2689 USD |
0.2650 USD |
0.2735 USD |
0.2671 USD |
| 2025-05-03 |
0.2716 USD |
3,984,109.6710 XLM |
0.2748 USD |
0.2680 USD |
0.2758 USD |
0.2711 USD |
| 2025-05-02 |
0.2759 USD |
6,310,478.7274 XLM |
0.2736 USD |
0.2708 USD |
0.2796 USD |
0.2726 USD |
| 2025-05-01 |
0.2759 USD |
4,957,156.1144 XLM |
0.2711 USD |
0.2704 USD |
0.2806 USD |
0.2744 USD |
| 2025-04-30 |
0.2734 USD |
7,532,731.0791 XLM |
0.2777 USD |
0.2676 USD |
0.2819 USD |
0.2713 USD |
| 2025-04-29 |
0.2803 USD |
4,879,035.3916 XLM |
0.2821 USD |
0.2754 USD |
0.2849 USD |
0.2782 USD |
| 2025-04-28 |
0.2862 USD |
10,842,685.1171 XLM |
0.2845 USD |
0.2788 USD |
0.2942 USD |
0.2832 USD |
| 2025-04-27 |
0.2867 USD |
9,182,680.1019 XLM |
0.2908 USD |
0.2808 USD |
0.2943 USD |
0.2850 USD |
| 2025-04-26 |
0.2909 USD |
8,908,343.9794 XLM |
0.2837 USD |
0.2837 USD |
0.2975 USD |
0.2907 USD |
| 2025-04-25 |
0.2829 USD |
10,209,088.9554 XLM |
0.2811 USD |
0.2744 USD |
0.2915 USD |
0.2837 USD |
| 2025-04-24 |
0.2710 USD |
12,763,837.3805 XLM |
0.2664 USD |
0.2589 USD |
0.2836 USD |
0.2800 USD |
| 2025-04-23 |
0.2686 USD |
13,402,161.3793 XLM |
0.2651 USD |
0.2635 USD |
0.2753 USD |
0.2668 USD |
| 2025-04-22 |
0.2533 USD |
18,234,269.3418 XLM |
0.2500 USD |
0.2438 USD |
0.2679 USD |
0.2655 USD |
| 2025-04-21 |
0.2560 USD |
15,220,096.0080 XLM |
0.2438 USD |
0.2435 USD |
0.2625 USD |
0.2486 USD |
| 2025-04-20 |
0.2417 USD |
11,356,443.4778 XLM |
0.2461 USD |
0.2385 USD |
0.2474 USD |
0.2436 USD |
| 2025-04-19 |
0.2455 USD |
6,548,788.2959 XLM |
0.2399 USD |
0.2397 USD |
0.2494 USD |
0.2466 USD |
| 2025-04-18 |
0.2418 USD |
6,091,947.9589 XLM |
0.2394 USD |
0.2380 USD |
0.2445 USD |
0.2401 USD |
| 2025-04-17 |
0.2387 USD |
9,996,306.5098 XLM |
0.2358 USD |
0.2344 USD |
0.2422 USD |
0.2394 USD |
| 2025-04-16 |
0.2354 USD |
11,719,689.3483 XLM |
0.2354 USD |
0.2306 USD |
0.2397 USD |
0.2380 USD |
| 2025-04-15 |
0.2406 USD |
10,453,678.5410 XLM |
0.2399 USD |
0.2353 USD |
0.2452 USD |
0.2355 USD |
| 2025-04-14 |
0.2413 USD |
6,946,438.0263 XLM |
0.2380 USD |
0.2350 USD |
0.2473 USD |
0.2409 USD |
| 2025-04-13 |
0.2434 USD |
5,328,923.9565 XLM |
0.2464 USD |
0.2349 USD |
0.2516 USD |
0.2351 USD |
| 2025-04-12 |
0.2412 USD |
4,696,821.1209 XLM |
0.2338 USD |
0.2327 USD |
0.2486 USD |
0.2458 USD |
| 2025-04-11 |
0.2343 USD |
7,794,138.8469 XLM |
0.2301 USD |
0.2293 USD |
0.2377 USD |
0.2342 USD |
| 2025-04-10 |
0.2322 USD |
6,154,649.3348 XLM |
0.2421 USD |
0.2244 USD |
0.2424 USD |
0.2303 USD |
| 2025-04-09 |
0.2285 USD |
8,422,843.7711 XLM |
0.2210 USD |
0.2134 USD |
0.2458 USD |
0.2429 USD |
| 2025-04-08 |
0.2298 USD |
7,418,010.9202 XLM |
0.2321 USD |
0.2197 USD |
0.2411 USD |
0.2219 USD |
| 2025-04-07 |
0.2199 USD |
11,751,299.4524 XLM |
0.2262 USD |
0.2000 USD |
0.2438 USD |
0.2320 USD |
| 2025-04-06 |
0.2479 USD |
8,949,898.0880 XLM |
0.2525 USD |
0.2301 USD |
0.2541 USD |
0.2303 USD |