Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-11 |
0.1861 USD |
11,200,896.1085 XLM |
0.1828 USD |
0.1812 USD |
0.1941 USD |
0.1917 USD |
| 2026-06-10 |
0.1864 USD |
13,707,555.3196 XLM |
0.1922 USD |
0.1812 USD |
0.1927 USD |
0.1829 USD |
| 2026-06-09 |
0.1983 USD |
24,662,054.2580 XLM |
0.2025 USD |
0.1911 USD |
0.2046 USD |
0.1925 USD |
| 2026-06-08 |
0.2026 USD |
17,020,549.0408 XLM |
0.2057 USD |
0.1976 USD |
0.2080 USD |
0.2023 USD |
| 2026-06-07 |
0.2067 USD |
25,149,985.6220 XLM |
0.2125 USD |
0.1994 USD |
0.2179 USD |
0.2060 USD |
| 2026-06-06 |
0.2034 USD |
24,473,983.2785 XLM |
0.2039 USD |
0.1890 USD |
0.2153 USD |
0.2135 USD |
| 2026-06-05 |
0.1943 USD |
49,504,739.1293 XLM |
0.2009 USD |
0.1847 USD |
0.2085 USD |
0.2014 USD |
| 2026-06-04 |
0.2073 USD |
42,635,787.6306 XLM |
0.2085 USD |
0.1979 USD |
0.2206 USD |
0.2015 USD |
| 2026-06-03 |
0.2236 USD |
36,752,556.8308 XLM |
0.2223 USD |
0.2087 USD |
0.2341 USD |
0.2095 USD |
| 2026-06-02 |
0.2269 USD |
40,193,905.2269 XLM |
0.2429 USD |
0.2144 USD |
0.2432 USD |
0.2222 USD |
| 2026-06-01 |
0.2598 USD |
65,986,199.9800 XLM |
0.2605 USD |
0.2402 USD |
0.2740 USD |
0.2420 USD |
| 2026-05-31 |
0.2477 USD |
58,872,606.0149 XLM |
0.2294 USD |
0.2207 USD |
0.2669 USD |
0.2602 USD |
| 2026-05-30 |
0.2639 USD |
71,815,628.0560 XLM |
0.2599 USD |
0.2200 USD |
0.2980 USD |
0.2287 USD |
| 2026-05-29 |
0.2279 USD |
53,599,809.5212 XLM |
0.2035 USD |
0.1957 USD |
0.2660 USD |
0.2611 USD |
| 2026-05-28 |
0.1882 USD |
85,940,258.8691 XLM |
0.1642 USD |
0.1637 USD |
0.2169 USD |
0.2021 USD |
| 2026-05-27 |
0.1587 USD |
16,592,703.8554 XLM |
0.1477 USD |
0.1461 USD |
0.1700 USD |
0.1640 USD |
| 2026-05-26 |
0.1488 USD |
2,272,423.7532 XLM |
0.1497 USD |
0.1466 USD |
0.1513 USD |
0.1474 USD |
| 2026-05-25 |
0.1504 USD |
2,538,317.7159 XLM |
0.1475 USD |
0.1467 USD |
0.1536 USD |
0.1498 USD |
| 2026-05-24 |
0.1476 USD |
1,745,729.9025 XLM |
0.1480 USD |
0.1449 USD |
0.1494 USD |
0.1477 USD |
| 2026-05-23 |
0.1426 USD |
4,402,632.5341 XLM |
0.1433 USD |
0.1395 USD |
0.1494 USD |
0.1481 USD |
| 2026-05-22 |
0.1461 USD |
5,378,989.7671 XLM |
0.1466 USD |
0.1431 USD |
0.1505 USD |
0.1435 USD |
| 2026-05-21 |
0.1455 USD |
5,939,202.9002 XLM |
0.1438 USD |
0.1430 USD |
0.1486 USD |
0.1465 USD |
| 2026-05-20 |
0.1435 USD |
6,031,357.4187 XLM |
0.1434 USD |
0.1420 USD |
0.1449 USD |
0.1436 USD |
| 2026-05-19 |
0.1455 USD |
6,642,560.9331 XLM |
0.1473 USD |
0.1427 USD |
0.1483 USD |
0.1434 USD |
| 2026-05-18 |
0.1474 USD |
7,811,296.1480 XLM |
0.1493 USD |
0.1446 USD |
0.1505 USD |
0.1473 USD |
| 2026-05-17 |
0.1505 USD |
4,234,412.1075 XLM |
0.1517 USD |
0.1459 USD |
0.1528 USD |
0.1494 USD |
| 2026-05-16 |
0.1524 USD |
4,817,918.5422 XLM |
0.1546 USD |
0.1502 USD |
0.1555 USD |
0.1518 USD |
| 2026-05-15 |
0.1574 USD |
8,733,096.8552 XLM |
0.1623 USD |
0.1537 USD |
0.1636 USD |
0.1546 USD |
| 2026-05-14 |
0.1621 USD |
9,108,464.0064 XLM |
0.1589 USD |
0.1580 USD |
0.1685 USD |
0.1622 USD |
| 2026-05-13 |
0.1611 USD |
6,846,491.3637 XLM |
0.1624 USD |
0.1577 USD |
0.1659 USD |
0.1590 USD |
| 2026-05-12 |
0.1640 USD |
5,994,411.2608 XLM |
0.1685 USD |
0.1613 USD |
0.1690 USD |
0.1624 USD |
| 2026-05-11 |
0.1682 USD |
7,340,305.1749 XLM |
0.1698 USD |
0.1646 USD |
0.1710 USD |
0.1685 USD |
| 2026-05-10 |
0.1679 USD |
9,404,265.6092 XLM |
0.1625 USD |
0.1609 USD |
0.1739 USD |
0.1696 USD |
| 2026-05-09 |
0.1647 USD |
5,485,133.9535 XLM |
0.1635 USD |
0.1615 USD |
0.1678 USD |
0.1624 USD |
| 2026-05-08 |
0.1621 USD |
7,327,205.8762 XLM |
0.1582 USD |
0.1575 USD |
0.1971 USD |
0.1632 USD |
| 2026-05-07 |
0.1603 USD |
6,807,920.3419 XLM |
0.1616 USD |
0.1577 USD |
0.1626 USD |
0.1580 USD |
| 2026-05-06 |
0.1626 USD |
5,799,652.2361 XLM |
0.1598 USD |
0.1598 USD |
0.1661 USD |
0.1616 USD |
| 2026-05-05 |
0.1590 USD |
8,424,082.7066 XLM |
0.1574 USD |
0.1573 USD |
0.1614 USD |
0.1595 USD |
| 2026-05-04 |
0.1587 USD |
9,679,473.5618 XLM |
0.1579 USD |
0.1565 USD |
0.1616 USD |
0.1574 USD |
| 2026-05-03 |
0.1589 USD |
2,992,036.6181 XLM |
0.1599 USD |
0.1579 USD |
0.1601 USD |
0.1579 USD |
| 2026-05-02 |
0.1600 USD |
2,877,839.0270 XLM |
0.1595 USD |
0.1588 USD |
0.1610 USD |
0.1599 USD |
| 2026-05-01 |
0.1605 USD |
4,332,098.7944 XLM |
0.1583 USD |
0.1582 USD |
0.1625 USD |
0.1595 USD |
| 2026-04-30 |
0.1594 USD |
4,114,515.9154 XLM |
0.1594 USD |
0.1581 USD |
0.1609 USD |
0.1584 USD |
| 2026-04-29 |
0.1614 USD |
6,572,900.7214 XLM |
0.1617 USD |
0.1583 USD |
0.1646 USD |
0.1595 USD |
| 2026-04-28 |
0.1629 USD |
3,981,502.4357 XLM |
0.1660 USD |
0.1612 USD |
0.1663 USD |
0.1618 USD |
| 2026-04-27 |
0.1681 USD |
4,666,743.5742 XLM |
0.1709 USD |
0.1644 USD |
0.1736 USD |
0.1663 USD |
| 2026-04-26 |
0.1704 USD |
3,152,512.4186 XLM |
0.1694 USD |
0.1682 USD |
0.1726 USD |
0.1709 USD |
| 2026-04-25 |
0.1720 USD |
2,652,385.7600 XLM |
0.1730 USD |
0.1697 USD |
0.1747 USD |
0.1697 USD |
| 2026-04-24 |
0.1746 USD |
5,460,719.8680 XLM |
0.1755 USD |
0.1723 USD |
0.1768 USD |
0.1731 USD |
| 2026-04-23 |
0.1768 USD |
4,985,951.0674 XLM |
0.1766 USD |
0.1743 USD |
0.1794 USD |
0.1758 USD |