Crypto exchange Bitstamp

Market Stellar (XLM) / USD

Identifier on Bitstamp: xlmusd
Date Price Volume Open Low High Close
2021-08-22 0.3712 USD 16,081,587.6743 XLM 0.3721 USD 0.3586 USD 0.3897 USD 0.3730 USD
2021-08-21 0.3767 USD 7,853,764.1967 XLM 0.3845 USD 0.3680 USD 0.3865 USD 0.3768 USD
2021-08-20 0.3753 USD 13,058,331.2499 XLM 0.3673 USD 0.3605 USD 0.3874 USD 0.3854 USD
2021-08-19 0.3508 USD 20,339,485.1300 XLM 0.3424 USD 0.3318 USD 0.3684 USD 0.3678 USD
2021-08-18 0.3444 USD 17,426,880.2534 XLM 0.3411 USD 0.3242 USD 0.3595 USD 0.3481 USD
2021-08-17 0.3666 USD 20,397,788.3951 XLM 0.3718 USD 0.3393 USD 0.3838 USD 0.3413 USD
2021-08-16 0.3924 USD 15,079,441.3738 XLM 0.3914 USD 0.3689 USD 0.4101 USD 0.3742 USD
2021-08-15 0.3861 USD 13,714,151.6839 XLM 0.3955 USD 0.3705 USD 0.4030 USD 0.3911 USD
2021-08-14 0.3686 USD 18,199,053.2768 XLM 0.3592 USD 0.3506 USD 0.3999 USD 0.3918 USD
2021-08-13 0.3497 USD 19,631,147.6731 XLM 0.3288 USD 0.3241 USD 0.3648 USD 0.3607 USD
2021-08-12 0.3312 USD 15,953,151.1508 XLM 0.3373 USD 0.3155 USD 0.3530 USD 0.3270 USD
2021-08-11 0.3350 USD 19,941,694.7796 XLM 0.3101 USD 0.3087 USD 0.3523 USD 0.3359 USD
2021-08-10 0.3045 USD 20,164,478.8683 XLM 0.2986 USD 0.2955 USD 0.3149 USD 0.3107 USD
2021-08-09 0.2961 USD 17,088,075.8145 XLM 0.2875 USD 0.2797 USD 0.3059 USD 0.2991 USD
2021-08-08 0.2997 USD 8,024,416.5709 XLM 0.3058 USD 0.2860 USD 0.3138 USD 0.2897 USD
2021-08-07 0.2971 USD 14,934,793.1491 XLM 0.2852 USD 0.2824 USD 0.3114 USD 0.3070 USD
2021-08-06 0.2797 USD 12,053,480.9519 XLM 0.2810 USD 0.2743 USD 0.2863 USD 0.2845 USD
2021-08-05 0.2754 USD 13,070,419.0291 XLM 0.2810 USD 0.2649 USD 0.2826 USD 0.2811 USD
2021-08-04 0.2737 USD 11,890,716.7575 XLM 0.2741 USD 0.2650 USD 0.2840 USD 0.2809 USD
2021-08-03 0.2718 USD 12,554,181.8313 XLM 0.2740 USD 0.2644 USD 0.2788 USD 0.2742 USD
2021-08-02 0.2784 USD 19,618,445.3912 XLM 0.2750 USD 0.2690 USD 0.2862 USD 0.2782 USD
2021-08-01 0.2906 USD 16,405,730.2761 XLM 0.2848 USD 0.2803 USD 0.3007 USD 0.2814 USD
2021-07-31 0.2814 USD 11,337,092.8635 XLM 0.2797 USD 0.2733 USD 0.2899 USD 0.2872 USD
2021-07-30 0.2732 USD 13,474,885.6559 XLM 0.2726 USD 0.2625 USD 0.2853 USD 0.2788 USD
2021-07-29 0.2689 USD 10,754,535.1840 XLM 0.2703 USD 0.2620 USD 0.2740 USD 0.2740 USD
2021-07-28 0.2695 USD 19,003,968.8220 XLM 0.2631 USD 0.2582 USD 0.2819 USD 0.2657 USD
2021-07-27 0.2609 USD 16,958,822.1262 XLM 0.2602 USD 0.2515 USD 0.2701 USD 0.2579 USD
2021-07-26 0.2733 USD 23,871,216.5512 XLM 0.2620 USD 0.2570 USD 0.2843 USD 0.2607 USD
2021-07-25 0.2593 USD 11,616,366.3890 XLM 0.2668 USD 0.2540 USD 0.2673 USD 0.2618 USD
2021-07-24 0.2656 USD 17,039,160.1372 XLM 0.2695 USD 0.2611 USD 0.2723 USD 0.2665 USD
2021-07-23 0.2636 USD 23,127,215.0458 XLM 0.2639 USD 0.2487 USD 0.2780 USD 0.2671 USD
2021-07-22 0.2504 USD 25,172,099.2996 XLM 0.2284 USD 0.2240 USD 0.2680 USD 0.2620 USD
2021-07-21 0.2194 USD 14,038,154.6097 XLM 0.2118 USD 0.2069 USD 0.2298 USD 0.2261 USD
2021-07-20 0.2060 USD 13,952,933.3375 XLM 0.2111 USD 0.1987 USD 0.2153 USD 0.2124 USD
2021-07-19 0.2192 USD 9,765,531.6203 XLM 0.2295 USD 0.2125 USD 0.2308 USD 0.2133 USD
2021-07-18 0.2335 USD 7,641,272.1397 XLM 0.2328 USD 0.2270 USD 0.2405 USD 0.2291 USD
2021-07-17 0.2330 USD 14,622,772.6645 XLM 0.2354 USD 0.2280 USD 0.2388 USD 0.2321 USD
2021-07-16 0.2429 USD 21,727,451.1170 XLM 0.2407 USD 0.2331 USD 0.2576 USD 0.2380 USD
2021-07-15 0.2351 USD 12,010,530.2157 XLM 0.2401 USD 0.2266 USD 0.2434 USD 0.2384 USD
2021-07-14 0.2333 USD 10,866,283.0784 XLM 0.2324 USD 0.2192 USD 0.2449 USD 0.2399 USD
2021-07-13 0.2354 USD 8,782,463.1779 XLM 0.2384 USD 0.2271 USD 0.2421 USD 0.2326 USD
2021-07-12 0.2431 USD 7,217,322.5342 XLM 0.2458 USD 0.2361 USD 0.2521 USD 0.2390 USD
2021-07-11 0.2438 USD 5,473,192.3282 XLM 0.2451 USD 0.2405 USD 0.2479 USD 0.2448 USD
2021-07-10 0.2433 USD 5,757,157.1349 XLM 0.2459 USD 0.2387 USD 0.2528 USD 0.2444 USD
2021-07-09 0.2406 USD 9,093,783.7392 XLM 0.2428 USD 0.2326 USD 0.2490 USD 0.2472 USD
2021-07-08 0.2458 USD 9,262,339.7337 XLM 0.2564 USD 0.2393 USD 0.2576 USD 0.2437 USD
2021-07-07 0.2612 USD 7,245,103.1723 XLM 0.2599 USD 0.2558 USD 0.2655 USD 0.2571 USD
2021-07-06 0.2593 USD 8,633,443.1516 XLM 0.2530 USD 0.2529 USD 0.2674 USD 0.2589 USD
2021-07-05 0.2590 USD 7,454,821.6376 XLM 0.2670 USD 0.2511 USD 0.2686 USD 0.2572 USD
2021-07-04 0.2688 USD 7,589,847.1404 XLM 0.2638 USD 0.2587 USD 0.2723 USD 0.2680 USD