Crypto exchange Bitstamp

Market Stellar (XLM) / USD

Identifier on Bitstamp: xlmusd
Date Price Volume Open Low High Close
2022-01-19 0.2491 USD 4,220,274.9347 XLM 0.2542 USD 0.2437 USD 0.2557 USD 0.2470 USD
2022-01-18 0.2535 USD 13,632,282.8638 XLM 0.2564 USD 0.2490 USD 0.2576 USD 0.2551 USD
2022-01-17 0.2538 USD 3,595,910.1887 XLM 0.2592 USD 0.2500 USD 0.2598 USD 0.2564 USD
2022-01-16 0.2583 USD 8,122,741.1240 XLM 0.2592 USD 0.2548 USD 0.2626 USD 0.2598 USD
2022-01-15 0.2615 USD 4,545,335.3786 XLM 0.2641 USD 0.2567 USD 0.2700 USD 0.2594 USD
2022-01-14 0.2694 USD 7,894,789.5902 XLM 0.2693 USD 0.2618 USD 0.2798 USD 0.2650 USD
2022-01-13 0.2792 USD 8,783,331.2927 XLM 0.2820 USD 0.2697 USD 0.2900 USD 0.2703 USD
2022-01-12 0.2775 USD 6,589,638.2976 XLM 0.2632 USD 0.2624 USD 0.2914 USD 0.2827 USD
2022-01-11 0.2565 USD 8,685,136.9144 XLM 0.2532 USD 0.2482 USD 0.2623 USD 0.2623 USD
2022-01-10 0.2555 USD 13,923,861.3198 XLM 0.2608 USD 0.2395 USD 0.2640 USD 0.2531 USD
2022-01-09 0.2592 USD 4,272,065.1124 XLM 0.2550 USD 0.2534 USD 0.2640 USD 0.2615 USD
2022-01-08 0.2579 USD 14,037,471.0614 XLM 0.2573 USD 0.2469 USD 0.2644 USD 0.2557 USD
2022-01-07 0.2606 USD 11,527,445.0713 XLM 0.2677 USD 0.2516 USD 0.2684 USD 0.2565 USD
2022-01-06 0.2672 USD 16,204,839.8851 XLM 0.2661 USD 0.2584 USD 0.2725 USD 0.2686 USD
2022-01-05 0.2775 USD 6,952,271.2443 XLM 0.2794 USD 0.2546 USD 0.2937 USD 0.2674 USD
2022-01-04 0.2836 USD 5,590,316.3773 XLM 0.2906 USD 0.2783 USD 0.2911 USD 0.2787 USD
2022-01-03 0.2913 USD 5,583,095.0932 XLM 0.2924 USD 0.2858 USD 0.2970 USD 0.2902 USD
2022-01-02 0.2857 USD 4,150,989.6522 XLM 0.2770 USD 0.2757 USD 0.2919 USD 0.2917 USD
2022-01-01 0.2713 USD 4,071,647.8351 XLM 0.2671 USD 0.2661 USD 0.2768 USD 0.2757 USD
2021-12-31 0.2694 USD 8,075,532.0280 XLM 0.2678 USD 0.2592 USD 0.2774 USD 0.2671 USD
2021-12-30 0.2711 USD 12,703,837.6196 XLM 0.2670 USD 0.2610 USD 0.2753 USD 0.2676 USD
2021-12-29 0.2742 USD 8,796,230.3155 XLM 0.2743 USD 0.2649 USD 0.2794 USD 0.2668 USD
2021-12-28 0.2872 USD 11,969,850.5956 XLM 0.2992 USD 0.2731 USD 0.3003 USD 0.2757 USD
2021-12-27 0.3016 USD 7,947,683.8580 XLM 0.2922 USD 0.2915 USD 0.3064 USD 0.3005 USD
2021-12-26 0.2897 USD 7,184,299.8508 XLM 0.2898 USD 0.2855 USD 0.2951 USD 0.2920 USD
2021-12-25 0.2898 USD 7,137,401.5862 XLM 0.2787 USD 0.2768 USD 0.2955 USD 0.2911 USD
2021-12-24 0.2823 USD 5,975,621.6594 XLM 0.2881 USD 0.2760 USD 0.2889 USD 0.2788 USD
2021-12-23 0.2761 USD 9,871,864.9621 XLM 0.2680 USD 0.2652 USD 0.2900 USD 0.2878 USD
2021-12-22 0.2723 USD 5,502,865.3506 XLM 0.2681 USD 0.2673 USD 0.2771 USD 0.2682 USD
2021-12-21 0.2633 USD 8,906,846.5756 XLM 0.2586 USD 0.2535 USD 0.2694 USD 0.2684 USD
2021-12-20 0.2639 USD 22,419,918.8192 XLM 0.2526 USD 0.2515 USD 0.2743 USD 0.2589 USD
2021-12-19 0.2596 USD 16,711,772.3856 XLM 0.2563 USD 0.2519 USD 0.2674 USD 0.2541 USD
2021-12-18 0.2598 USD 7,021,557.0779 XLM 0.2545 USD 0.2512 USD 0.2667 USD 0.2564 USD
2021-12-17 0.2567 USD 13,371,636.4450 XLM 0.2559 USD 0.2460 USD 0.2694 USD 0.2560 USD
2021-12-16 0.2661 USD 7,703,672.4853 XLM 0.2730 USD 0.2557 USD 0.2750 USD 0.2567 USD
2021-12-15 0.2601 USD 9,587,173.8554 XLM 0.2674 USD 0.2473 USD 0.2741 USD 0.2720 USD
2021-12-14 0.2593 USD 12,782,802.4882 XLM 0.2529 USD 0.2478 USD 0.2711 USD 0.2676 USD
2021-12-13 0.2617 USD 14,742,576.8247 XLM 0.2760 USD 0.2525 USD 0.2765 USD 0.2539 USD
2021-12-12 0.2756 USD 6,270,934.6159 XLM 0.2747 USD 0.2669 USD 0.2819 USD 0.2768 USD
2021-12-11 0.2690 USD 15,927,739.5032 XLM 0.2610 USD 0.2571 USD 0.2800 USD 0.2737 USD
2021-12-10 0.2710 USD 14,831,293.7397 XLM 0.2738 USD 0.2617 USD 0.2808 USD 0.2617 USD
2021-12-09 0.2896 USD 17,556,531.2980 XLM 0.3061 USD 0.2762 USD 0.3067 USD 0.2769 USD
2021-12-08 0.2965 USD 20,408,225.8965 XLM 0.2873 USD 0.2844 USD 0.3090 USD 0.3067 USD
2021-12-07 0.2924 USD 20,652,780.4210 XLM 0.2976 USD 0.2827 USD 0.3001 USD 0.2864 USD
2021-12-06 0.2758 USD 31,267,214.8065 XLM 0.2885 USD 0.2480 USD 0.2975 USD 0.2966 USD
2021-12-05 0.2810 USD 19,110,303.6075 XLM 0.2914 USD 0.2650 USD 0.3000 USD 0.2880 USD
2021-12-04 0.2844 USD 56,626,077.5878 XLM 0.3252 USD 0.2464 USD 0.3286 USD 0.2899 USD
2021-12-03 0.3494 USD 23,486,782.2714 XLM 0.3395 USD 0.3226 USD 0.3640 USD 0.3253 USD
2021-12-02 0.3274 USD 12,343,995.4820 XLM 0.3280 USD 0.3180 USD 0.3401 USD 0.3386 USD
2021-12-01 0.3359 USD 10,314,696.8131 XLM 0.3358 USD 0.3258 USD 0.3453 USD 0.3282 USD