Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
0.2396 USD |
8,590,031.3413 XLM |
0.2394 USD |
0.2317 USD |
0.2448 USD |
0.2429 USD |
| 2025-12-06 |
0.2402 USD |
5,035,827.4361 XLM |
0.2397 USD |
0.2377 USD |
0.2428 USD |
0.2402 USD |
| 2025-12-05 |
0.2475 USD |
10,554,657.3649 XLM |
0.2519 USD |
0.2392 USD |
0.2541 USD |
0.2395 USD |
| 2025-12-04 |
0.2537 USD |
13,038,773.0734 XLM |
0.2583 USD |
0.2484 USD |
0.2604 USD |
0.2525 USD |
| 2025-12-03 |
0.2565 USD |
13,793,772.6671 XLM |
0.2547 USD |
0.2513 USD |
0.2628 USD |
0.2606 USD |
| 2025-12-02 |
0.2438 USD |
17,862,735.2647 XLM |
0.2338 USD |
0.2303 USD |
0.2578 USD |
0.2570 USD |
| 2025-12-01 |
0.2343 USD |
22,206,866.4032 XLM |
0.2480 USD |
0.2269 USD |
0.2524 USD |
0.2324 USD |
| 2025-11-30 |
0.2524 USD |
8,576,650.5080 XLM |
0.2541 USD |
0.2486 USD |
0.2558 USD |
0.2493 USD |
| 2025-11-29 |
0.2540 USD |
9,771,405.9394 XLM |
0.2534 USD |
0.2498 USD |
0.2578 USD |
0.2538 USD |
| 2025-11-28 |
0.2560 USD |
13,518,551.3051 XLM |
0.2555 USD |
0.2508 USD |
0.2630 USD |
0.2535 USD |
| 2025-11-27 |
0.2561 USD |
8,482,910.5751 XLM |
0.2585 USD |
0.2510 USD |
0.2599 USD |
0.2565 USD |
| 2025-11-26 |
0.2535 USD |
12,832,651.1006 XLM |
0.2524 USD |
0.2479 USD |
0.2620 USD |
0.2600 USD |
| 2025-11-25 |
0.2497 USD |
13,598,539.3670 XLM |
0.2546 USD |
0.2411 USD |
0.2561 USD |
0.2532 USD |
| 2025-11-24 |
0.2489 USD |
12,058,641.5655 XLM |
0.2478 USD |
0.2414 USD |
0.2600 USD |
0.2555 USD |
| 2025-11-23 |
0.2416 USD |
11,630,257.2943 XLM |
0.2299 USD |
0.2292 USD |
0.2533 USD |
0.2470 USD |
| 2025-11-22 |
0.2291 USD |
9,598,602.3078 XLM |
0.2317 USD |
0.2259 USD |
0.2330 USD |
0.2306 USD |
| 2025-11-21 |
0.2288 USD |
19,392,302.2417 XLM |
0.2366 USD |
0.2167 USD |
0.2407 USD |
0.2283 USD |
| 2025-11-20 |
0.2441 USD |
14,541,115.7367 XLM |
0.2463 USD |
0.2338 USD |
0.2541 USD |
0.2388 USD |
| 2025-11-19 |
0.2449 USD |
14,971,562.3827 XLM |
0.2558 USD |
0.2352 USD |
0.2584 USD |
0.2440 USD |
| 2025-11-18 |
0.2504 USD |
17,675,249.4445 XLM |
0.2468 USD |
0.2424 USD |
0.2601 USD |
0.2556 USD |
| 2025-11-17 |
0.2517 USD |
15,739,594.4851 XLM |
0.2538 USD |
0.2441 USD |
0.2620 USD |
0.2463 USD |
| 2025-11-16 |
0.2551 USD |
10,816,900.7905 XLM |
0.2594 USD |
0.2493 USD |
0.2631 USD |
0.2554 USD |
| 2025-11-15 |
0.2618 USD |
6,486,018.0583 XLM |
0.2592 USD |
0.2576 USD |
0.2672 USD |
0.2599 USD |
| 2025-11-14 |
0.2645 USD |
15,285,093.8948 XLM |
0.2683 USD |
0.2562 USD |
0.2707 USD |
0.2595 USD |
| 2025-11-13 |
0.2767 USD |
13,937,570.4325 XLM |
0.2773 USD |
0.2625 USD |
0.2997 USD |
0.2686 USD |
| 2025-11-12 |
0.2838 USD |
7,873,713.4414 XLM |
0.2817 USD |
0.2738 USD |
0.2948 USD |
0.2776 USD |
| 2025-11-11 |
0.2925 USD |
9,521,349.8812 XLM |
0.3003 USD |
0.2798 USD |
0.3047 USD |
0.2838 USD |
| 2025-11-10 |
0.2993 USD |
10,291,590.8173 XLM |
0.2858 USD |
0.2838 USD |
0.3112 USD |
0.3002 USD |
| 2025-11-09 |
0.2789 USD |
6,368,739.3777 XLM |
0.2831 USD |
0.2726 USD |
0.2873 USD |
0.2868 USD |
| 2025-11-08 |
0.2863 USD |
8,039,312.6759 XLM |
0.2917 USD |
0.2783 USD |
0.2955 USD |
0.2833 USD |
| 2025-11-07 |
0.2782 USD |
10,615,723.4917 XLM |
0.2695 USD |
0.2654 USD |
0.2930 USD |
0.2923 USD |
| 2025-11-06 |
0.2717 USD |
10,447,331.7976 XLM |
0.2800 USD |
0.2638 USD |
0.2818 USD |
0.2689 USD |
| 2025-11-05 |
0.2756 USD |
12,683,843.7084 XLM |
0.2690 USD |
0.2579 USD |
0.2820 USD |
0.2805 USD |
| 2025-11-04 |
0.2723 USD |
15,766,189.6969 XLM |
0.2781 USD |
0.2533 USD |
0.2842 USD |
0.2601 USD |
| 2025-11-03 |
0.2867 USD |
21,297,350.0280 XLM |
0.3047 USD |
0.2725 USD |
0.3055 USD |
0.2773 USD |
| 2025-11-02 |
0.3036 USD |
3,938,775.5875 XLM |
0.3047 USD |
0.2996 USD |
0.3076 USD |
0.3037 USD |
| 2025-11-01 |
0.3046 USD |
3,314,219.6016 XLM |
0.3047 USD |
0.3015 USD |
0.3072 USD |
0.3048 USD |
| 2025-10-31 |
0.3047 USD |
8,385,492.3297 XLM |
0.2983 USD |
0.2980 USD |
0.3125 USD |
0.3050 USD |
| 2025-10-30 |
0.3019 USD |
15,162,516.0709 XLM |
0.3158 USD |
0.2903 USD |
0.3185 USD |
0.2979 USD |
| 2025-10-29 |
0.3195 USD |
8,923,975.4429 XLM |
0.3184 USD |
0.3113 USD |
0.3249 USD |
0.3192 USD |
| 2025-10-28 |
0.3259 USD |
11,705,286.5219 XLM |
0.3228 USD |
0.3142 USD |
0.3378 USD |
0.3185 USD |
| 2025-10-27 |
0.3279 USD |
7,498,440.2150 XLM |
0.3299 USD |
0.3218 USD |
0.3347 USD |
0.3242 USD |
| 2025-10-26 |
0.3290 USD |
4,610,415.6093 XLM |
0.3249 USD |
0.3226 USD |
0.3328 USD |
0.3319 USD |
| 2025-10-25 |
0.3243 USD |
4,881,954.0952 XLM |
0.3195 USD |
0.3180 USD |
0.3305 USD |
0.3245 USD |
| 2025-10-24 |
0.3163 USD |
6,463,941.6991 XLM |
0.3114 USD |
0.3103 USD |
0.3246 USD |
0.3193 USD |
| 2025-10-23 |
0.3126 USD |
5,669,554.3048 XLM |
0.3081 USD |
0.3080 USD |
0.3168 USD |
0.3114 USD |
| 2025-10-22 |
0.3105 USD |
10,244,251.4159 XLM |
0.3139 USD |
0.3021 USD |
0.3191 USD |
0.3037 USD |
| 2025-10-21 |
0.3213 USD |
11,622,607.2832 XLM |
0.3245 USD |
0.3137 USD |
0.3328 USD |
0.3154 USD |
| 2025-10-20 |
0.3244 USD |
7,814,709.1639 XLM |
0.3178 USD |
0.3134 USD |
0.3331 USD |
0.3266 USD |
| 2025-10-19 |
0.3159 USD |
6,835,223.0810 XLM |
0.3146 USD |
0.3074 USD |
0.3235 USD |
0.3194 USD |