Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.1028 USD |
3,062,353.8062 XLM |
0.1029 USD |
0.1015 USD |
0.1044 USD |
0.1026 USD |
| 2024-07-26 |
0.1027 USD |
3,239,379.4063 XLM |
0.1021 USD |
0.1015 USD |
0.1044 USD |
0.1031 USD |
| 2024-07-25 |
0.1012 USD |
8,089,873.9267 XLM |
0.1030 USD |
0.0999 USD |
0.1041 USD |
0.1020 USD |
| 2024-07-24 |
0.1036 USD |
2,191,075.8326 XLM |
0.1011 USD |
0.1002 USD |
0.1059 USD |
0.1024 USD |
| 2024-07-23 |
0.1022 USD |
2,844,828.7349 XLM |
0.1036 USD |
0.0995 USD |
0.1048 USD |
0.1007 USD |
| 2024-07-22 |
0.1047 USD |
2,460,891.8358 XLM |
0.1055 USD |
0.1023 USD |
0.1062 USD |
0.1029 USD |
| 2024-07-21 |
0.1041 USD |
1,493,400.8389 XLM |
0.1054 USD |
0.1017 USD |
0.1060 USD |
0.1052 USD |
| 2024-07-20 |
0.1053 USD |
1,301,744.0345 XLM |
0.1053 USD |
0.1041 USD |
0.1069 USD |
0.1053 USD |
| 2024-07-19 |
0.1035 USD |
1,894,228.1094 XLM |
0.1032 USD |
0.1010 USD |
0.1056 USD |
0.1055 USD |
| 2024-07-18 |
0.1048 USD |
2,666,804.0567 XLM |
0.1099 USD |
0.1011 USD |
0.1111 USD |
0.1034 USD |
| 2024-07-17 |
0.1094 USD |
3,854,961.6578 XLM |
0.1068 USD |
0.1061 USD |
0.1123 USD |
0.1107 USD |
| 2024-07-16 |
0.1058 USD |
3,942,788.2782 XLM |
0.1048 USD |
0.1012 USD |
0.1090 USD |
0.1070 USD |
| 2024-07-15 |
0.1037 USD |
1,998,597.7231 XLM |
0.1046 USD |
0.1026 USD |
0.1057 USD |
0.1045 USD |
| 2024-07-14 |
0.1032 USD |
1,988,902.3923 XLM |
0.1024 USD |
0.0996 USD |
0.1068 USD |
0.1049 USD |
| 2024-07-13 |
0.0988 USD |
12,868,248.0500 XLM |
0.0914 USD |
0.0910 USD |
0.1061 USD |
0.1023 USD |
| 2024-07-12 |
0.0905 USD |
1,914,495.3927 XLM |
0.0888 USD |
0.0882 USD |
0.0925 USD |
0.0912 USD |
| 2024-07-11 |
0.0887 USD |
1,426,918.3278 XLM |
0.0876 USD |
0.0870 USD |
0.0905 USD |
0.0887 USD |
| 2024-07-10 |
0.0879 USD |
1,627,873.9699 XLM |
0.0880 USD |
0.0868 USD |
0.0892 USD |
0.0873 USD |
| 2024-07-09 |
0.0875 USD |
7,066,914.6921 XLM |
0.0855 USD |
0.0852 USD |
0.0883 USD |
0.0878 USD |
| 2024-07-08 |
0.0847 USD |
4,597,426.7477 XLM |
0.0839 USD |
0.0806 USD |
0.0875 USD |
0.0856 USD |
| 2024-07-07 |
0.0882 USD |
1,284,302.8672 XLM |
0.0904 USD |
0.0840 USD |
0.0906 USD |
0.0845 USD |
| 2024-07-06 |
0.0889 USD |
5,613,110.6782 XLM |
0.0854 USD |
0.0851 USD |
0.0909 USD |
0.0907 USD |
| 2024-07-05 |
0.0810 USD |
12,744,161.5535 XLM |
0.0869 USD |
0.0770 USD |
0.0876 USD |
0.0857 USD |
| 2024-07-04 |
0.0885 USD |
2,824,726.0473 XLM |
0.0903 USD |
0.0864 USD |
0.0907 USD |
0.0872 USD |
| 2024-07-03 |
0.0911 USD |
2,176,309.5296 XLM |
0.0936 USD |
0.0893 USD |
0.0936 USD |
0.0902 USD |
| 2024-07-02 |
0.0932 USD |
1,406,412.3640 XLM |
0.0915 USD |
0.0912 USD |
0.0941 USD |
0.0934 USD |
| 2024-07-01 |
0.0919 USD |
1,393,975.6242 XLM |
0.0911 USD |
0.0905 USD |
0.0927 USD |
0.0914 USD |
| 2024-06-30 |
0.0903 USD |
967,215.3069 XLM |
0.0900 USD |
0.0893 USD |
0.0916 USD |
0.0910 USD |
| 2024-06-29 |
0.0909 USD |
1,301,318.0835 XLM |
0.0909 USD |
0.0899 USD |
0.0918 USD |
0.0900 USD |
| 2024-06-28 |
0.0921 USD |
1,996,040.0972 XLM |
0.0913 USD |
0.0908 USD |
0.0930 USD |
0.0909 USD |
| 2024-06-27 |
0.0903 USD |
1,475,838.2311 XLM |
0.0900 USD |
0.0887 USD |
0.0915 USD |
0.0913 USD |
| 2024-06-26 |
0.0911 USD |
1,522,661.2984 XLM |
0.0919 USD |
0.0897 USD |
0.0925 USD |
0.0902 USD |
| 2024-06-25 |
0.0912 USD |
2,116,827.3116 XLM |
0.0894 USD |
0.0891 USD |
0.0929 USD |
0.0915 USD |
| 2024-06-24 |
0.0878 USD |
2,558,764.1359 XLM |
0.0895 USD |
0.0849 USD |
0.0897 USD |
0.0894 USD |
| 2024-06-23 |
0.0909 USD |
1,169,148.6900 XLM |
0.0909 USD |
0.0889 USD |
0.0919 USD |
0.0895 USD |
| 2024-06-22 |
0.0912 USD |
1,171,878.8066 XLM |
0.0920 USD |
0.0907 USD |
0.0920 USD |
0.0909 USD |
| 2024-06-21 |
0.0928 USD |
1,769,928.5969 XLM |
0.0939 USD |
0.0910 USD |
0.0944 USD |
0.0920 USD |
| 2024-06-20 |
0.0941 USD |
1,687,180.9757 XLM |
0.0932 USD |
0.0928 USD |
0.0954 USD |
0.0939 USD |
| 2024-06-19 |
0.0927 USD |
1,278,128.9227 XLM |
0.0912 USD |
0.0907 USD |
0.0942 USD |
0.0934 USD |
| 2024-06-18 |
0.0908 USD |
6,795,381.8683 XLM |
0.0970 USD |
0.0877 USD |
0.0970 USD |
0.0913 USD |
| 2024-06-17 |
0.0977 USD |
2,700,714.0945 XLM |
0.0990 USD |
0.0951 USD |
0.0993 USD |
0.0969 USD |
| 2024-06-16 |
0.0984 USD |
1,100,951.8292 XLM |
0.0982 USD |
0.0977 USD |
0.0992 USD |
0.0989 USD |
| 2024-06-15 |
0.0975 USD |
1,400,349.9338 XLM |
0.0968 USD |
0.0963 USD |
0.0987 USD |
0.0982 USD |
| 2024-06-14 |
0.0963 USD |
2,852,054.6424 XLM |
0.0975 USD |
0.0944 USD |
0.0989 USD |
0.0968 USD |
| 2024-06-13 |
0.0988 USD |
1,846,522.9273 XLM |
0.0999 USD |
0.0972 USD |
0.1003 USD |
0.0976 USD |
| 2024-06-12 |
0.0994 USD |
1,952,377.0385 XLM |
0.0968 USD |
0.0955 USD |
0.1010 USD |
0.1001 USD |
| 2024-06-11 |
0.0978 USD |
2,145,441.5045 XLM |
0.1000 USD |
0.0955 USD |
0.1002 USD |
0.0967 USD |
| 2024-06-10 |
0.1001 USD |
2,156,593.5713 XLM |
0.0999 USD |
0.0993 USD |
0.1012 USD |
0.0997 USD |
| 2024-06-09 |
0.0992 USD |
1,320,924.3517 XLM |
0.0982 USD |
0.0981 USD |
0.0999 USD |
0.0999 USD |
| 2024-06-08 |
0.0985 USD |
1,334,225.4939 XLM |
0.1000 USD |
0.0967 USD |
0.1004 USD |
0.0983 USD |