Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.1502 USD |
10,527,006.4627 XLM |
0.1513 USD |
0.1476 USD |
0.1525 USD |
0.1502 USD |
| 2026-02-23 |
0.1526 USD |
12,435,705.9451 XLM |
0.1549 USD |
0.1492 USD |
0.1575 USD |
0.1518 USD |
| 2026-02-22 |
0.1562 USD |
8,586,117.9727 XLM |
0.1610 USD |
0.1538 USD |
0.1625 USD |
0.1545 USD |
| 2026-02-21 |
0.1626 USD |
5,477,010.9424 XLM |
0.1626 USD |
0.1610 USD |
0.1644 USD |
0.1614 USD |
| 2026-02-20 |
0.1615 USD |
11,078,165.2424 XLM |
0.1589 USD |
0.1575 USD |
0.1650 USD |
0.1625 USD |
| 2026-02-19 |
0.1596 USD |
8,822,200.4699 XLM |
0.1613 USD |
0.1572 USD |
0.1622 USD |
0.1587 USD |
| 2026-02-18 |
0.1646 USD |
7,881,399.3518 XLM |
0.1656 USD |
0.1608 USD |
0.1693 USD |
0.1613 USD |
| 2026-02-17 |
0.1669 USD |
9,635,058.3885 XLM |
0.1697 USD |
0.1642 USD |
0.1703 USD |
0.1666 USD |
| 2026-02-16 |
0.1692 USD |
11,143,674.1389 XLM |
0.1700 USD |
0.1661 USD |
0.1724 USD |
0.1696 USD |
| 2026-02-15 |
0.1753 USD |
19,308,340.7449 XLM |
0.1744 USD |
0.1674 USD |
0.1855 USD |
0.1701 USD |
| 2026-02-14 |
0.1705 USD |
10,990,955.9530 XLM |
0.1645 USD |
0.1643 USD |
0.1767 USD |
0.1740 USD |
| 2026-02-13 |
0.1603 USD |
13,904,139.0283 XLM |
0.1562 USD |
0.1539 USD |
0.1666 USD |
0.1657 USD |
| 2026-02-12 |
0.1580 USD |
15,012,313.1022 XLM |
0.1546 USD |
0.1535 USD |
0.1636 USD |
0.1562 USD |
| 2026-02-11 |
0.1545 USD |
16,180,553.7162 XLM |
0.1584 USD |
0.1506 USD |
0.1590 USD |
0.1556 USD |
| 2026-02-10 |
0.1574 USD |
15,992,306.7943 XLM |
0.1595 USD |
0.1548 USD |
0.1609 USD |
0.1586 USD |
| 2026-02-09 |
0.1600 USD |
13,004,017.1629 XLM |
0.1613 USD |
0.1561 USD |
0.1638 USD |
0.1599 USD |
| 2026-02-08 |
0.1621 USD |
9,486,508.9228 XLM |
0.1618 USD |
0.1589 USD |
0.1643 USD |
0.1613 USD |
| 2026-02-07 |
0.1612 USD |
18,833,512.2609 XLM |
0.1640 USD |
0.1561 USD |
0.1658 USD |
0.1623 USD |
| 2026-02-06 |
0.1558 USD |
35,545,790.7918 XLM |
0.1468 USD |
0.1360 USD |
0.1712 USD |
0.1631 USD |
| 2026-02-05 |
0.1574 USD |
34,993,530.4520 XLM |
0.1710 USD |
0.1423 USD |
0.1735 USD |
0.1462 USD |
| 2026-02-04 |
0.1722 USD |
19,029,635.5237 XLM |
0.1755 USD |
0.1670 USD |
0.1783 USD |
0.1709 USD |
| 2026-02-03 |
0.1752 USD |
31,062,341.7702 XLM |
0.1785 USD |
0.1677 USD |
0.1817 USD |
0.1766 USD |
| 2026-02-02 |
0.1763 USD |
47,430,857.1982 XLM |
0.1749 USD |
0.1683 USD |
0.1835 USD |
0.1791 USD |
| 2026-02-01 |
0.1778 USD |
32,138,764.8409 XLM |
0.1809 USD |
0.1715 USD |
0.1823 USD |
0.1747 USD |
| 2026-01-31 |
0.1783 USD |
40,057,440.8157 XLM |
0.1916 USD |
0.1664 USD |
0.1923 USD |
0.1769 USD |
| 2026-01-30 |
0.1933 USD |
27,941,297.6750 XLM |
0.1984 USD |
0.1882 USD |
0.1995 USD |
0.1913 USD |
| 2026-01-29 |
0.2020 USD |
17,768,100.2535 XLM |
0.2102 USD |
0.1947 USD |
0.2113 USD |
0.1986 USD |
| 2026-01-28 |
0.2091 USD |
13,282,863.9778 XLM |
0.2083 USD |
0.2065 USD |
0.2118 USD |
0.2105 USD |
| 2026-01-27 |
0.2063 USD |
10,984,093.9720 XLM |
0.2070 USD |
0.2031 USD |
0.2096 USD |
0.2088 USD |
| 2026-01-26 |
0.2073 USD |
17,954,700.2215 XLM |
0.2031 USD |
0.2012 USD |
0.2118 USD |
0.2065 USD |
| 2026-01-25 |
0.2063 USD |
14,235,476.2361 XLM |
0.2112 USD |
0.2005 USD |
0.2125 USD |
0.2031 USD |
| 2026-01-24 |
0.2113 USD |
6,786,304.0261 XLM |
0.2119 USD |
0.2100 USD |
0.2128 USD |
0.2127 USD |
| 2026-01-23 |
0.2127 USD |
18,454,808.5092 XLM |
0.2113 USD |
0.2083 USD |
0.2186 USD |
0.2119 USD |
| 2026-01-22 |
0.2131 USD |
19,317,706.5404 XLM |
0.2123 USD |
0.2094 USD |
0.2169 USD |
0.2116 USD |
| 2026-01-21 |
0.2106 USD |
27,913,004.5675 XLM |
0.2066 USD |
0.2051 USD |
0.2174 USD |
0.2156 USD |
| 2026-01-20 |
0.2115 USD |
27,793,952.1998 XLM |
0.2157 USD |
0.2051 USD |
0.2167 USD |
0.2074 USD |
| 2026-01-19 |
0.2147 USD |
20,208,483.2734 XLM |
0.2181 USD |
0.2035 USD |
0.2242 USD |
0.2155 USD |
| 2026-01-18 |
0.2267 USD |
7,963,764.9021 XLM |
0.2308 USD |
0.2199 USD |
0.2326 USD |
0.2202 USD |
| 2026-01-17 |
0.2303 USD |
7,149,335.3901 XLM |
0.2259 USD |
0.2246 USD |
0.2389 USD |
0.2300 USD |
| 2026-01-16 |
0.2248 USD |
12,974,119.2299 XLM |
0.2283 USD |
0.2200 USD |
0.2293 USD |
0.2269 USD |
| 2026-01-15 |
0.2307 USD |
18,125,275.4359 XLM |
0.2362 USD |
0.2248 USD |
0.2366 USD |
0.2282 USD |
| 2026-01-14 |
0.2408 USD |
22,581,167.2030 XLM |
0.2385 USD |
0.2350 USD |
0.2469 USD |
0.2356 USD |
| 2026-01-13 |
0.2265 USD |
17,024,409.8461 XLM |
0.2190 USD |
0.2184 USD |
0.2345 USD |
0.2323 USD |
| 2026-01-12 |
0.2222 USD |
18,167,913.5339 XLM |
0.2240 USD |
0.2162 USD |
0.2286 USD |
0.2191 USD |
| 2026-01-11 |
0.2254 USD |
9,416,657.6138 XLM |
0.2262 USD |
0.2213 USD |
0.2289 USD |
0.2237 USD |
| 2026-01-10 |
0.2270 USD |
7,697,733.4952 XLM |
0.2279 USD |
0.2249 USD |
0.2289 USD |
0.2265 USD |
| 2026-01-09 |
0.2290 USD |
16,988,150.6777 XLM |
0.2300 USD |
0.2252 USD |
0.2332 USD |
0.2267 USD |
| 2026-01-08 |
0.2304 USD |
16,706,905.6643 XLM |
0.2339 USD |
0.2253 USD |
0.2359 USD |
0.2312 USD |
| 2026-01-07 |
0.2378 USD |
14,246,793.5314 XLM |
0.2437 USD |
0.2319 USD |
0.2444 USD |
0.2341 USD |
| 2026-01-06 |
0.2468 USD |
32,540,916.6355 XLM |
0.2527 USD |
0.2339 USD |
0.2555 USD |
0.2431 USD |