Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.2594 USD |
3,597,630.5604 XLM |
0.2609 USD |
0.2533 USD |
0.2648 USD |
0.2597 USD |
| 2025-04-03 |
0.2569 USD |
4,508,899.8600 XLM |
0.2577 USD |
0.2500 USD |
0.2669 USD |
0.2609 USD |
| 2025-04-02 |
0.2682 USD |
4,474,381.6590 XLM |
0.2716 USD |
0.2566 USD |
0.2780 USD |
0.2566 USD |
| 2025-04-01 |
0.2718 USD |
5,917,600.4800 XLM |
0.2635 USD |
0.2618 USD |
0.2792 USD |
0.2724 USD |
| 2025-03-31 |
0.2645 USD |
3,538,182.5139 XLM |
0.2670 USD |
0.2584 USD |
0.2698 USD |
0.2628 USD |
| 2025-03-30 |
0.2677 USD |
4,043,193.3570 XLM |
0.2668 USD |
0.2633 USD |
0.2722 USD |
0.2670 USD |
| 2025-03-29 |
0.2686 USD |
3,868,532.2054 XLM |
0.2739 USD |
0.2619 USD |
0.2768 USD |
0.2660 USD |
| 2025-03-28 |
0.2775 USD |
12,700,762.6511 XLM |
0.2862 USD |
0.2697 USD |
0.2889 USD |
0.2741 USD |
| 2025-03-27 |
0.2871 USD |
11,036,336.1906 XLM |
0.2853 USD |
0.2819 USD |
0.2947 USD |
0.2861 USD |
| 2025-03-26 |
0.2927 USD |
4,592,681.6380 XLM |
0.2938 USD |
0.2835 USD |
0.3021 USD |
0.2861 USD |
| 2025-03-25 |
0.2918 USD |
5,336,717.1471 XLM |
0.2907 USD |
0.2862 USD |
0.2960 USD |
0.2938 USD |
| 2025-03-24 |
0.2889 USD |
6,378,039.5692 XLM |
0.2827 USD |
0.2786 USD |
0.2948 USD |
0.2891 USD |
| 2025-03-23 |
0.2799 USD |
3,389,991.4006 XLM |
0.2733 USD |
0.2731 USD |
0.2838 USD |
0.2821 USD |
| 2025-03-22 |
0.2770 USD |
3,754,094.3053 XLM |
0.2765 USD |
0.2740 USD |
0.2799 USD |
0.2748 USD |
| 2025-03-21 |
0.2802 USD |
7,675,883.3214 XLM |
0.2812 USD |
0.2740 USD |
0.2874 USD |
0.2767 USD |
| 2025-03-20 |
0.2850 USD |
9,366,561.3373 XLM |
0.2909 USD |
0.2778 USD |
0.2927 USD |
0.2795 USD |
| 2025-03-19 |
0.2873 USD |
17,709,694.8258 XLM |
0.2734 USD |
0.2726 USD |
0.2977 USD |
0.2890 USD |
| 2025-03-18 |
0.2682 USD |
4,084,674.9548 XLM |
0.2722 USD |
0.2624 USD |
0.2736 USD |
0.2731 USD |
| 2025-03-17 |
0.2719 USD |
3,877,005.4208 XLM |
0.2625 USD |
0.2614 USD |
0.2773 USD |
0.2729 USD |
| 2025-03-16 |
0.2680 USD |
3,240,805.1146 XLM |
0.2746 USD |
0.2610 USD |
0.2760 USD |
0.2628 USD |
| 2025-03-15 |
0.2761 USD |
2,979,875.5195 XLM |
0.2763 USD |
0.2717 USD |
0.2841 USD |
0.2743 USD |
| 2025-03-14 |
0.2753 USD |
7,019,934.7641 XLM |
0.2738 USD |
0.2666 USD |
0.2834 USD |
0.2740 USD |
| 2025-03-13 |
0.2756 USD |
7,462,259.1761 XLM |
0.2595 USD |
0.2586 USD |
0.2947 USD |
0.2731 USD |
| 2025-03-12 |
0.2558 USD |
6,447,045.7208 XLM |
0.2554 USD |
0.2469 USD |
0.2631 USD |
0.2592 USD |
| 2025-03-11 |
0.2497 USD |
5,093,491.2364 XLM |
0.2421 USD |
0.2277 USD |
0.2614 USD |
0.2583 USD |
| 2025-03-10 |
0.2576 USD |
6,609,516.3369 XLM |
0.2630 USD |
0.2395 USD |
0.2746 USD |
0.2445 USD |
| 2025-03-09 |
0.2702 USD |
4,750,547.3048 XLM |
0.2757 USD |
0.2617 USD |
0.2791 USD |
0.2630 USD |
| 2025-03-08 |
0.2782 USD |
3,230,797.2582 XLM |
0.2832 USD |
0.2720 USD |
0.2847 USD |
0.2755 USD |
| 2025-03-07 |
0.2901 USD |
6,145,291.1238 XLM |
0.2964 USD |
0.2799 USD |
0.3030 USD |
0.2827 USD |
| 2025-03-06 |
0.3007 USD |
5,359,994.6353 XLM |
0.2994 USD |
0.2952 USD |
0.3093 USD |
0.2966 USD |
| 2025-03-05 |
0.2999 USD |
4,993,207.5029 XLM |
0.2941 USD |
0.2902 USD |
0.3089 USD |
0.3001 USD |
| 2025-03-04 |
0.2866 USD |
6,018,225.5864 XLM |
0.2908 USD |
0.2740 USD |
0.3013 USD |
0.2948 USD |
| 2025-03-03 |
0.3283 USD |
6,713,783.3487 XLM |
0.3512 USD |
0.2894 USD |
0.3608 USD |
0.2942 USD |
| 2025-03-02 |
0.3385 USD |
8,816,768.2322 XLM |
0.3115 USD |
0.3096 USD |
0.3750 USD |
0.3506 USD |
| 2025-03-01 |
0.3009 USD |
5,301,485.4403 XLM |
0.2863 USD |
0.2835 USD |
0.3184 USD |
0.3107 USD |
| 2025-02-28 |
0.2704 USD |
5,567,194.4099 XLM |
0.2831 USD |
0.2525 USD |
0.2881 USD |
0.2862 USD |
| 2025-02-27 |
0.2888 USD |
3,395,002.6274 XLM |
0.2862 USD |
0.2783 USD |
0.2983 USD |
0.2885 USD |
| 2025-02-26 |
0.2916 USD |
3,007,551.2004 XLM |
0.2954 USD |
0.2783 USD |
0.2990 USD |
0.2856 USD |
| 2025-02-25 |
0.2874 USD |
7,269,507.6586 XLM |
0.2978 USD |
0.2706 USD |
0.3032 USD |
0.2962 USD |
| 2025-02-24 |
0.3187 USD |
8,373,151.8426 XLM |
0.3335 USD |
0.2947 USD |
0.3347 USD |
0.2966 USD |
| 2025-02-23 |
0.3311 USD |
2,351,809.9466 XLM |
0.3340 USD |
0.3267 USD |
0.3359 USD |
0.3333 USD |
| 2025-02-22 |
0.3318 USD |
3,461,157.5467 XLM |
0.3255 USD |
0.3243 USD |
0.3398 USD |
0.3351 USD |
| 2025-02-21 |
0.3347 USD |
4,194,612.6448 XLM |
0.3448 USD |
0.3205 USD |
0.3465 USD |
0.3257 USD |
| 2025-02-20 |
0.3432 USD |
5,945,985.2660 XLM |
0.3420 USD |
0.3360 USD |
0.3497 USD |
0.3449 USD |
| 2025-02-19 |
0.3320 USD |
4,579,958.0959 XLM |
0.3232 USD |
0.3211 USD |
0.3394 USD |
0.3385 USD |
| 2025-02-18 |
0.3234 USD |
6,767,345.2870 XLM |
0.3341 USD |
0.3158 USD |
0.3352 USD |
0.3231 USD |
| 2025-02-17 |
0.3395 USD |
4,206,693.8201 XLM |
0.3426 USD |
0.3307 USD |
0.3486 USD |
0.3335 USD |
| 2025-02-16 |
0.3458 USD |
3,598,570.8685 XLM |
0.3489 USD |
0.3400 USD |
0.3521 USD |
0.3420 USD |
| 2025-02-15 |
0.3539 USD |
4,744,819.6394 XLM |
0.3506 USD |
0.3447 USD |
0.3659 USD |
0.3465 USD |
| 2025-02-14 |
0.3468 USD |
5,329,250.4384 XLM |
0.3370 USD |
0.3330 USD |
0.3622 USD |
0.3519 USD |