Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-07 |
0.3613 USD |
4,276,923.6648 XLM |
0.3587 USD |
0.3571 USD |
0.3657 USD |
0.3632 USD |
| 2021-11-06 |
0.3540 USD |
12,295,636.2716 XLM |
0.3596 USD |
0.3493 USD |
0.3644 USD |
0.3591 USD |
| 2021-11-05 |
0.3658 USD |
11,100,086.2292 XLM |
0.3690 USD |
0.3587 USD |
0.3739 USD |
0.3604 USD |
| 2021-11-04 |
0.3779 USD |
12,018,544.2200 XLM |
0.3857 USD |
0.3655 USD |
0.3904 USD |
0.3700 USD |
| 2021-11-03 |
0.3818 USD |
11,115,609.7711 XLM |
0.3828 USD |
0.3714 USD |
0.3988 USD |
0.3860 USD |
| 2021-11-02 |
0.3728 USD |
9,605,955.5967 XLM |
0.3666 USD |
0.3630 USD |
0.3819 USD |
0.3819 USD |
| 2021-11-01 |
0.3658 USD |
13,859,888.8022 XLM |
0.3725 USD |
0.3579 USD |
0.3758 USD |
0.3667 USD |
| 2021-10-31 |
0.3720 USD |
17,083,724.9012 XLM |
0.3591 USD |
0.3573 USD |
0.3893 USD |
0.3730 USD |
| 2021-10-30 |
0.3597 USD |
6,744,277.9762 XLM |
0.3629 USD |
0.3519 USD |
0.3658 USD |
0.3582 USD |
| 2021-10-29 |
0.3510 USD |
9,966,622.6609 XLM |
0.3428 USD |
0.3411 USD |
0.3637 USD |
0.3607 USD |
| 2021-10-28 |
0.3406 USD |
15,579,817.9067 XLM |
0.3308 USD |
0.3260 USD |
0.3490 USD |
0.3430 USD |
| 2021-10-27 |
0.3429 USD |
25,051,806.6804 XLM |
0.3723 USD |
0.3140 USD |
0.3755 USD |
0.3325 USD |
| 2021-10-26 |
0.3810 USD |
8,459,450.6961 XLM |
0.3878 USD |
0.3686 USD |
0.3881 USD |
0.3737 USD |
| 2021-10-25 |
0.3784 USD |
15,869,060.6115 XLM |
0.3724 USD |
0.3711 USD |
0.3884 USD |
0.3862 USD |
| 2021-10-24 |
0.3770 USD |
8,008,084.6822 XLM |
0.3783 USD |
0.3668 USD |
0.3866 USD |
0.3727 USD |
| 2021-10-23 |
0.3734 USD |
8,023,103.4975 XLM |
0.3721 USD |
0.3680 USD |
0.3779 USD |
0.3779 USD |
| 2021-10-22 |
0.3739 USD |
13,582,847.6857 XLM |
0.3735 USD |
0.3652 USD |
0.3806 USD |
0.3733 USD |
| 2021-10-21 |
0.3848 USD |
19,075,229.9011 XLM |
0.3922 USD |
0.3715 USD |
0.3978 USD |
0.3723 USD |
| 2021-10-20 |
0.3808 USD |
12,642,781.6416 XLM |
0.3740 USD |
0.3684 USD |
0.3920 USD |
0.3910 USD |
| 2021-10-19 |
0.3748 USD |
12,227,687.8359 XLM |
0.3798 USD |
0.3668 USD |
0.3837 USD |
0.3737 USD |
| 2021-10-18 |
0.3854 USD |
17,073,690.6015 XLM |
0.3830 USD |
0.3762 USD |
0.3952 USD |
0.3810 USD |
| 2021-10-17 |
0.3856 USD |
13,126,373.4288 XLM |
0.3970 USD |
0.3651 USD |
0.4034 USD |
0.3834 USD |
| 2021-10-16 |
0.3944 USD |
23,456,340.1643 XLM |
0.3617 USD |
0.3611 USD |
0.4202 USD |
0.3976 USD |
| 2021-10-15 |
0.3615 USD |
20,647,174.5760 XLM |
0.3683 USD |
0.3511 USD |
0.3732 USD |
0.3608 USD |
| 2021-10-14 |
0.3724 USD |
12,193,524.4440 XLM |
0.3684 USD |
0.3640 USD |
0.3818 USD |
0.3692 USD |
| 2021-10-13 |
0.3564 USD |
20,704,643.1044 XLM |
0.3326 USD |
0.3307 USD |
0.3763 USD |
0.3679 USD |
| 2021-10-12 |
0.3311 USD |
15,269,460.4878 XLM |
0.3444 USD |
0.3200 USD |
0.3446 USD |
0.3333 USD |
| 2021-10-11 |
0.3448 USD |
20,170,595.6333 XLM |
0.3313 USD |
0.3260 USD |
0.3574 USD |
0.3407 USD |
| 2021-10-10 |
0.3456 USD |
16,557,584.1345 XLM |
0.3510 USD |
0.3298 USD |
0.3580 USD |
0.3317 USD |
| 2021-10-09 |
0.3540 USD |
18,631,891.5343 XLM |
0.3352 USD |
0.3332 USD |
0.3672 USD |
0.3530 USD |
| 2021-10-08 |
0.3417 USD |
16,295,351.9211 XLM |
0.3438 USD |
0.3315 USD |
0.3498 USD |
0.3352 USD |
| 2021-10-07 |
0.3542 USD |
22,478,117.2302 XLM |
0.3588 USD |
0.3420 USD |
0.3697 USD |
0.3445 USD |
| 2021-10-06 |
0.3241 USD |
31,778,197.6937 XLM |
0.3194 USD |
0.3057 USD |
0.3646 USD |
0.3573 USD |
| 2021-10-05 |
0.3148 USD |
11,445,285.3784 XLM |
0.3107 USD |
0.3074 USD |
0.3202 USD |
0.3176 USD |
| 2021-10-04 |
0.3044 USD |
14,247,513.7023 XLM |
0.3144 USD |
0.2958 USD |
0.3154 USD |
0.3111 USD |
| 2021-10-03 |
0.3166 USD |
15,422,704.9537 XLM |
0.3167 USD |
0.3104 USD |
0.3233 USD |
0.3143 USD |
| 2021-10-02 |
0.3065 USD |
14,563,571.0815 XLM |
0.3001 USD |
0.2926 USD |
0.3265 USD |
0.3171 USD |
| 2021-10-01 |
0.2903 USD |
22,358,584.4281 XLM |
0.2790 USD |
0.2757 USD |
0.3005 USD |
0.3005 USD |
| 2021-09-30 |
0.2766 USD |
16,555,052.6863 XLM |
0.2687 USD |
0.2687 USD |
0.2806 USD |
0.2784 USD |
| 2021-09-29 |
0.2682 USD |
16,911,536.6331 XLM |
0.2563 USD |
0.2553 USD |
0.2790 USD |
0.2695 USD |
| 2021-09-28 |
0.2633 USD |
16,437,645.2746 XLM |
0.2650 USD |
0.2550 USD |
0.2701 USD |
0.2564 USD |
| 2021-09-27 |
0.2748 USD |
13,637,424.8139 XLM |
0.2753 USD |
0.2651 USD |
0.2833 USD |
0.2653 USD |
| 2021-09-26 |
0.2740 USD |
10,494,143.1631 XLM |
0.2765 USD |
0.2612 USD |
0.2843 USD |
0.2747 USD |
| 2021-09-25 |
0.2790 USD |
14,235,567.3684 XLM |
0.2813 USD |
0.2708 USD |
0.2856 USD |
0.2761 USD |
| 2021-09-24 |
0.2825 USD |
19,799,496.2830 XLM |
0.3028 USD |
0.2696 USD |
0.3057 USD |
0.2807 USD |
| 2021-09-23 |
0.2973 USD |
13,408,698.0628 XLM |
0.2927 USD |
0.2886 USD |
0.3027 USD |
0.3018 USD |
| 2021-09-22 |
0.2806 USD |
20,342,996.0591 XLM |
0.2655 USD |
0.2609 USD |
0.2932 USD |
0.2929 USD |
| 2021-09-21 |
0.2770 USD |
22,769,218.9636 XLM |
0.2820 USD |
0.2606 USD |
0.2875 USD |
0.2648 USD |
| 2021-09-20 |
0.2871 USD |
28,673,693.2185 XLM |
0.3138 USD |
0.2702 USD |
0.3143 USD |
0.2827 USD |
| 2021-09-19 |
0.3183 USD |
8,353,444.7097 XLM |
0.3219 USD |
0.3105 USD |
0.3248 USD |
0.3135 USD |