Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
0.1177 USD |
7,347,488.0242 XLM |
0.1104 USD |
0.1104 USD |
0.1243 USD |
0.1231 USD |
| 2022-09-21 |
0.1138 USD |
4,024,157.7629 XLM |
0.1174 USD |
0.1092 USD |
0.1185 USD |
0.1107 USD |
| 2022-09-20 |
0.1154 USD |
4,217,138.5795 XLM |
0.1117 USD |
0.1103 USD |
0.1191 USD |
0.1175 USD |
| 2022-09-19 |
0.1070 USD |
4,139,724.2313 XLM |
0.1074 USD |
0.1035 USD |
0.1120 USD |
0.1120 USD |
| 2022-09-18 |
0.1129 USD |
12,765,932.2948 XLM |
0.1134 USD |
0.1065 USD |
0.1156 USD |
0.1071 USD |
| 2022-09-17 |
0.1108 USD |
4,859,051.3103 XLM |
0.1072 USD |
0.1057 USD |
0.1139 USD |
0.1137 USD |
| 2022-09-16 |
0.1041 USD |
3,160,594.1127 XLM |
0.1022 USD |
0.1014 USD |
0.1074 USD |
0.1070 USD |
| 2022-09-15 |
0.1036 USD |
2,612,905.4008 XLM |
0.1052 USD |
0.1015 USD |
0.1059 USD |
0.1021 USD |
| 2022-09-14 |
0.1046 USD |
5,951,785.4176 XLM |
0.1046 USD |
0.1028 USD |
0.1056 USD |
0.1048 USD |
| 2022-09-13 |
0.1101 USD |
3,191,479.9848 XLM |
0.1139 USD |
0.1043 USD |
0.1139 USD |
0.1047 USD |
| 2022-09-12 |
0.1146 USD |
3,418,116.1278 XLM |
0.1142 USD |
0.1119 USD |
0.1164 USD |
0.1138 USD |
| 2022-09-11 |
0.1146 USD |
2,311,757.0292 XLM |
0.1148 USD |
0.1129 USD |
0.1164 USD |
0.1145 USD |
| 2022-09-10 |
0.1144 USD |
3,583,598.3308 XLM |
0.1144 USD |
0.1131 USD |
0.1160 USD |
0.1155 USD |
| 2022-09-09 |
0.1096 USD |
7,776,044.4763 XLM |
0.1042 USD |
0.1042 USD |
0.1145 USD |
0.1145 USD |
| 2022-09-08 |
0.1025 USD |
2,942,682.0579 XLM |
0.1030 USD |
0.1008 USD |
0.1045 USD |
0.1045 USD |
| 2022-09-07 |
0.1008 USD |
3,069,510.1473 XLM |
0.0995 USD |
0.0985 USD |
0.1033 USD |
0.1032 USD |
| 2022-09-06 |
0.1044 USD |
4,608,199.6840 XLM |
0.1051 USD |
0.0994 USD |
0.1075 USD |
0.1000 USD |
| 2022-09-05 |
0.1047 USD |
2,259,880.8506 XLM |
0.1064 USD |
0.1037 USD |
0.1065 USD |
0.1053 USD |
| 2022-09-04 |
0.1062 USD |
3,066,398.1544 XLM |
0.1053 USD |
0.1049 USD |
0.1089 USD |
0.1064 USD |
| 2022-09-03 |
0.1052 USD |
4,081,721.5001 XLM |
0.1046 USD |
0.1038 USD |
0.1063 USD |
0.1053 USD |
| 2022-09-02 |
0.1047 USD |
3,160,340.8595 XLM |
0.1051 USD |
0.1029 USD |
0.1063 USD |
0.1043 USD |
| 2022-09-01 |
0.1040 USD |
5,886,468.1014 XLM |
0.1043 USD |
0.1020 USD |
0.1055 USD |
0.1047 USD |
| 2022-08-31 |
0.1043 USD |
2,493,673.1848 XLM |
0.1022 USD |
0.1022 USD |
0.1056 USD |
0.1037 USD |
| 2022-08-30 |
0.1037 USD |
3,175,149.4089 XLM |
0.1058 USD |
0.1005 USD |
0.1067 USD |
0.1025 USD |
| 2022-08-29 |
0.1024 USD |
11,771,726.5059 XLM |
0.1028 USD |
0.1011 USD |
0.1057 USD |
0.1049 USD |
| 2022-08-28 |
0.1056 USD |
3,048,660.2830 XLM |
0.1053 USD |
0.1024 USD |
0.1085 USD |
0.1024 USD |
| 2022-08-27 |
0.1045 USD |
2,260,677.9059 XLM |
0.1040 USD |
0.1024 USD |
0.1057 USD |
0.1055 USD |
| 2022-08-26 |
0.1082 USD |
6,546,689.6989 XLM |
0.1102 USD |
0.1026 USD |
0.1142 USD |
0.1026 USD |
| 2022-08-25 |
0.1101 USD |
3,246,851.5187 XLM |
0.1094 USD |
0.1089 USD |
0.1110 USD |
0.1101 USD |
| 2022-08-24 |
0.1095 USD |
3,173,467.2884 XLM |
0.1107 USD |
0.1084 USD |
0.1110 USD |
0.1093 USD |
| 2022-08-23 |
0.1096 USD |
3,167,929.7000 XLM |
0.1096 USD |
0.1072 USD |
0.1111 USD |
0.1111 USD |
| 2022-08-22 |
0.1088 USD |
8,491,785.0157 XLM |
0.1110 USD |
0.1062 USD |
0.1134 USD |
0.1092 USD |
| 2022-08-21 |
0.1098 USD |
3,771,963.1590 XLM |
0.1091 USD |
0.1079 USD |
0.1121 USD |
0.1116 USD |
| 2022-08-20 |
0.1092 USD |
3,685,100.4984 XLM |
0.1081 USD |
0.1073 USD |
0.1104 USD |
0.1091 USD |
| 2022-08-19 |
0.1103 USD |
4,197,220.0439 XLM |
0.1157 USD |
0.1070 USD |
0.1164 USD |
0.1078 USD |
| 2022-08-18 |
0.1204 USD |
3,618,809.1735 XLM |
0.1213 USD |
0.1183 USD |
0.1217 USD |
0.1183 USD |
| 2022-08-17 |
0.1235 USD |
6,744,902.0649 XLM |
0.1218 USD |
0.1195 USD |
0.1274 USD |
0.1212 USD |
| 2022-08-16 |
0.1223 USD |
3,552,925.7665 XLM |
0.1235 USD |
0.1210 USD |
0.1243 USD |
0.1217 USD |
| 2022-08-15 |
0.1242 USD |
3,101,466.3981 XLM |
0.1256 USD |
0.1217 USD |
0.1285 USD |
0.1236 USD |
| 2022-08-14 |
0.1266 USD |
2,910,131.5935 XLM |
0.1266 USD |
0.1245 USD |
0.1296 USD |
0.1254 USD |
| 2022-08-13 |
0.1271 USD |
2,654,881.7391 XLM |
0.1265 USD |
0.1258 USD |
0.1285 USD |
0.1264 USD |
| 2022-08-12 |
0.1251 USD |
2,808,822.0374 XLM |
0.1252 USD |
0.1234 USD |
0.1265 USD |
0.1265 USD |
| 2022-08-11 |
0.1258 USD |
4,057,926.7491 XLM |
0.1259 USD |
0.1245 USD |
0.1274 USD |
0.1252 USD |
| 2022-08-10 |
0.1232 USD |
3,429,930.9781 XLM |
0.1218 USD |
0.1195 USD |
0.1259 USD |
0.1254 USD |
| 2022-08-09 |
0.1254 USD |
3,784,200.7512 XLM |
0.1302 USD |
0.1206 USD |
0.1304 USD |
0.1221 USD |
| 2022-08-08 |
0.1311 USD |
6,745,120.5202 XLM |
0.1240 USD |
0.1236 USD |
0.1382 USD |
0.1300 USD |
| 2022-08-07 |
0.1228 USD |
2,637,997.8123 XLM |
0.1218 USD |
0.1200 USD |
0.1250 USD |
0.1232 USD |
| 2022-08-06 |
0.1196 USD |
4,508,876.2678 XLM |
0.1187 USD |
0.1178 USD |
0.1231 USD |
0.1218 USD |
| 2022-08-05 |
0.1164 USD |
2,562,549.7527 XLM |
0.1139 USD |
0.1137 USD |
0.1185 USD |
0.1178 USD |
| 2022-08-04 |
0.1146 USD |
2,702,816.2276 XLM |
0.1142 USD |
0.1124 USD |
0.1165 USD |
0.1141 USD |