Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.1399 USD |
19,385,320.9785 XLM |
0.1458 USD |
0.1200 USD |
0.1529 USD |
0.1321 USD |
| 2024-03-04 |
0.1459 USD |
13,267,940.8773 XLM |
0.1359 USD |
0.1338 USD |
0.1589 USD |
0.1454 USD |
| 2024-03-03 |
0.1353 USD |
8,325,436.6212 XLM |
0.1383 USD |
0.1282 USD |
0.1400 USD |
0.1354 USD |
| 2024-03-02 |
0.1333 USD |
8,622,159.3444 XLM |
0.1271 USD |
0.1268 USD |
0.1378 USD |
0.1377 USD |
| 2024-03-01 |
0.1248 USD |
4,517,517.1853 XLM |
0.1222 USD |
0.1218 USD |
0.1275 USD |
0.1272 USD |
| 2024-02-29 |
0.1249 USD |
8,415,837.9415 XLM |
0.1213 USD |
0.1192 USD |
0.1282 USD |
0.1221 USD |
| 2024-02-28 |
0.1212 USD |
10,271,881.4530 XLM |
0.1230 USD |
0.1140 USD |
0.1252 USD |
0.1210 USD |
| 2024-02-27 |
0.1215 USD |
11,797,994.9244 XLM |
0.1181 USD |
0.1172 USD |
0.1235 USD |
0.1227 USD |
| 2024-02-26 |
0.1161 USD |
3,806,546.7011 XLM |
0.1165 USD |
0.1140 USD |
0.1181 USD |
0.1177 USD |
| 2024-02-25 |
0.1161 USD |
1,800,697.5446 XLM |
0.1162 USD |
0.1155 USD |
0.1169 USD |
0.1165 USD |
| 2024-02-24 |
0.1162 USD |
1,806,858.3442 XLM |
0.1148 USD |
0.1138 USD |
0.1174 USD |
0.1165 USD |
| 2024-02-23 |
0.1149 USD |
3,502,119.2674 XLM |
0.1154 USD |
0.1130 USD |
0.1164 USD |
0.1148 USD |
| 2024-02-22 |
0.1158 USD |
4,080,252.3026 XLM |
0.1143 USD |
0.1133 USD |
0.1175 USD |
0.1154 USD |
| 2024-02-21 |
0.1141 USD |
3,805,285.0470 XLM |
0.1177 USD |
0.1109 USD |
0.1179 USD |
0.1144 USD |
| 2024-02-20 |
0.1182 USD |
6,372,106.1991 XLM |
0.1184 USD |
0.1142 USD |
0.1211 USD |
0.1185 USD |
| 2024-02-19 |
0.1173 USD |
3,678,171.2895 XLM |
0.1160 USD |
0.1157 USD |
0.1190 USD |
0.1189 USD |
| 2024-02-18 |
0.1154 USD |
2,294,328.2025 XLM |
0.1141 USD |
0.1135 USD |
0.1166 USD |
0.1159 USD |
| 2024-02-17 |
0.1143 USD |
2,392,931.3474 XLM |
0.1156 USD |
0.1119 USD |
0.1160 USD |
0.1142 USD |
| 2024-02-16 |
0.1160 USD |
3,659,494.4002 XLM |
0.1168 USD |
0.1141 USD |
0.1182 USD |
0.1153 USD |
| 2024-02-15 |
0.1158 USD |
3,294,303.3519 XLM |
0.1145 USD |
0.1140 USD |
0.1175 USD |
0.1169 USD |
| 2024-02-14 |
0.1127 USD |
3,064,956.8546 XLM |
0.1110 USD |
0.1103 USD |
0.1147 USD |
0.1143 USD |
| 2024-02-13 |
0.1117 USD |
2,998,082.7596 XLM |
0.1133 USD |
0.1098 USD |
0.1144 USD |
0.1110 USD |
| 2024-02-12 |
0.1113 USD |
2,877,846.2703 XLM |
0.1111 USD |
0.1096 USD |
0.1131 USD |
0.1129 USD |
| 2024-02-11 |
0.1120 USD |
1,317,986.3354 XLM |
0.1117 USD |
0.1107 USD |
0.1131 USD |
0.1110 USD |
| 2024-02-10 |
0.1118 USD |
1,832,654.1129 XLM |
0.1122 USD |
0.1107 USD |
0.1130 USD |
0.1116 USD |
| 2024-02-09 |
0.1112 USD |
1,659,442.6640 XLM |
0.1098 USD |
0.1098 USD |
0.1123 USD |
0.1123 USD |
| 2024-02-08 |
0.1094 USD |
2,456,295.1831 XLM |
0.1092 USD |
0.1087 USD |
0.1101 USD |
0.1099 USD |
| 2024-02-07 |
0.1078 USD |
4,338,826.2380 XLM |
0.1083 USD |
0.1068 USD |
0.1091 USD |
0.1091 USD |
| 2024-02-06 |
0.1082 USD |
2,826,164.8727 XLM |
0.1083 USD |
0.1073 USD |
0.1089 USD |
0.1081 USD |
| 2024-02-05 |
0.1086 USD |
2,549,011.5877 XLM |
0.1092 USD |
0.1076 USD |
0.1098 USD |
0.1083 USD |
| 2024-02-04 |
0.1099 USD |
2,551,367.7219 XLM |
0.1109 USD |
0.1085 USD |
0.1113 USD |
0.1091 USD |
| 2024-02-03 |
0.1108 USD |
2,938,249.4759 XLM |
0.1104 USD |
0.1094 USD |
0.1124 USD |
0.1109 USD |
| 2024-02-02 |
0.1097 USD |
3,534,332.5400 XLM |
0.1098 USD |
0.1090 USD |
0.1109 USD |
0.1109 USD |
| 2024-02-01 |
0.1090 USD |
3,313,981.8114 XLM |
0.1099 USD |
0.1080 USD |
0.1107 USD |
0.1098 USD |
| 2024-01-31 |
0.1111 USD |
4,340,250.9432 XLM |
0.1129 USD |
0.1089 USD |
0.1136 USD |
0.1099 USD |
| 2024-01-30 |
0.1153 USD |
3,727,210.4991 XLM |
0.1164 USD |
0.1133 USD |
0.1169 USD |
0.1134 USD |
| 2024-01-29 |
0.1149 USD |
3,160,319.3968 XLM |
0.1138 USD |
0.1133 USD |
0.1164 USD |
0.1164 USD |
| 2024-01-28 |
0.1148 USD |
1,478,235.7620 XLM |
0.1161 USD |
0.1130 USD |
0.1165 USD |
0.1138 USD |
| 2024-01-27 |
0.1162 USD |
1,154,987.7971 XLM |
0.1159 USD |
0.1152 USD |
0.1170 USD |
0.1163 USD |
| 2024-01-26 |
0.1145 USD |
2,793,191.6764 XLM |
0.1117 USD |
0.1116 USD |
0.1166 USD |
0.1156 USD |
| 2024-01-25 |
0.1113 USD |
8,675,923.6998 XLM |
0.1125 USD |
0.1104 USD |
0.1126 USD |
0.1118 USD |
| 2024-01-24 |
0.1116 USD |
1,852,074.4205 XLM |
0.1116 USD |
0.1106 USD |
0.1126 USD |
0.1126 USD |
| 2024-01-23 |
0.1103 USD |
2,830,879.5809 XLM |
0.1127 USD |
0.1071 USD |
0.1142 USD |
0.1110 USD |
| 2024-01-22 |
0.1139 USD |
2,173,932.4924 XLM |
0.1156 USD |
0.1119 USD |
0.1160 USD |
0.1126 USD |
| 2024-01-21 |
0.1159 USD |
1,441,252.4005 XLM |
0.1154 USD |
0.1151 USD |
0.1167 USD |
0.1159 USD |
| 2024-01-20 |
0.1142 USD |
3,053,993.2381 XLM |
0.1137 USD |
0.1130 USD |
0.1154 USD |
0.1154 USD |
| 2024-01-19 |
0.1124 USD |
4,395,906.7035 XLM |
0.1142 USD |
0.1089 USD |
0.1147 USD |
0.1141 USD |
| 2024-01-18 |
0.1160 USD |
3,011,491.7164 XLM |
0.1188 USD |
0.1126 USD |
0.1188 USD |
0.1143 USD |
| 2024-01-17 |
0.1181 USD |
2,956,421.0149 XLM |
0.1188 USD |
0.1170 USD |
0.1193 USD |
0.1187 USD |
| 2024-01-16 |
0.1184 USD |
2,412,889.0762 XLM |
0.1183 USD |
0.1165 USD |
0.1192 USD |
0.1185 USD |