Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-23 |
0.3978 USD |
10,387,596.9135 XLM |
0.3926 USD |
0.3879 USD |
0.4084 USD |
0.3961 USD |
| 2021-03-22 |
0.4052 USD |
18,218,005.8599 XLM |
0.4038 USD |
0.3907 USD |
0.4250 USD |
0.3968 USD |
| 2021-03-21 |
0.4067 USD |
11,624,327.4217 XLM |
0.4159 USD |
0.3926 USD |
0.4307 USD |
0.4057 USD |
| 2021-03-20 |
0.4182 USD |
26,850,504.8522 XLM |
0.3951 USD |
0.3924 USD |
0.4375 USD |
0.4203 USD |
| 2021-03-19 |
0.3973 USD |
9,013,169.1984 XLM |
0.3947 USD |
0.3879 USD |
0.4025 USD |
0.3984 USD |
| 2021-03-18 |
0.4020 USD |
11,621,190.0954 XLM |
0.4031 USD |
0.3935 USD |
0.4081 USD |
0.3948 USD |
| 2021-03-17 |
0.3955 USD |
11,192,014.9216 XLM |
0.3961 USD |
0.3848 USD |
0.4048 USD |
0.4032 USD |
| 2021-03-16 |
0.3907 USD |
19,034,658.4912 XLM |
0.3847 USD |
0.3734 USD |
0.4119 USD |
0.3932 USD |
| 2021-03-15 |
0.3825 USD |
16,695,160.1373 XLM |
0.3886 USD |
0.3676 USD |
0.3992 USD |
0.3854 USD |
| 2021-03-14 |
0.3975 USD |
9,222,331.1766 XLM |
0.4070 USD |
0.3880 USD |
0.4089 USD |
0.3953 USD |
| 2021-03-13 |
0.3983 USD |
13,342,595.4499 XLM |
0.3848 USD |
0.3756 USD |
0.4119 USD |
0.4050 USD |
| 2021-03-12 |
0.3946 USD |
14,535,130.2926 XLM |
0.4060 USD |
0.3777 USD |
0.4072 USD |
0.3860 USD |
| 2021-03-11 |
0.4047 USD |
11,012,772.1086 XLM |
0.4100 USD |
0.3957 USD |
0.4161 USD |
0.4043 USD |
| 2021-03-10 |
0.4155 USD |
18,601,114.5752 XLM |
0.4327 USD |
0.4058 USD |
0.4333 USD |
0.4123 USD |
| 2021-03-09 |
0.4233 USD |
13,022,535.2510 XLM |
0.4186 USD |
0.4111 USD |
0.4350 USD |
0.4292 USD |
| 2021-03-08 |
0.4134 USD |
12,749,122.1645 XLM |
0.4130 USD |
0.4027 USD |
0.4210 USD |
0.4190 USD |
| 2021-03-07 |
0.4102 USD |
15,110,069.2981 XLM |
0.4024 USD |
0.4019 USD |
0.4222 USD |
0.4089 USD |
| 2021-03-06 |
0.4014 USD |
7,334,495.8747 XLM |
0.4052 USD |
0.3928 USD |
0.4120 USD |
0.4011 USD |
| 2021-03-05 |
0.4002 USD |
16,470,494.8795 XLM |
0.4100 USD |
0.3858 USD |
0.4132 USD |
0.4075 USD |
| 2021-03-04 |
0.4144 USD |
16,153,253.5934 XLM |
0.4200 USD |
0.4010 USD |
0.4273 USD |
0.4083 USD |
| 2021-03-03 |
0.4256 USD |
15,972,204.4370 XLM |
0.4156 USD |
0.4129 USD |
0.4384 USD |
0.4229 USD |
| 2021-03-02 |
0.4170 USD |
17,874,754.8073 XLM |
0.4312 USD |
0.3977 USD |
0.4359 USD |
0.4162 USD |
| 2021-03-01 |
0.4152 USD |
24,731,926.5532 XLM |
0.4069 USD |
0.4009 USD |
0.4328 USD |
0.4210 USD |
| 2021-02-28 |
0.4089 USD |
23,739,239.7981 XLM |
0.4391 USD |
0.3804 USD |
0.4503 USD |
0.4121 USD |
| 2021-02-27 |
0.4395 USD |
37,910,677.1188 XLM |
0.4014 USD |
0.3822 USD |
0.4722 USD |
0.4393 USD |
| 2021-02-26 |
0.3804 USD |
22,855,083.0656 XLM |
0.3799 USD |
0.3550 USD |
0.4014 USD |
0.3841 USD |
| 2021-02-25 |
0.4055 USD |
20,734,253.4416 XLM |
0.4056 USD |
0.3834 USD |
0.4256 USD |
0.3868 USD |
| 2021-02-24 |
0.4105 USD |
25,958,603.8024 XLM |
0.3872 USD |
0.3680 USD |
0.4341 USD |
0.4052 USD |
| 2021-02-23 |
0.3776 USD |
50,484,481.0724 XLM |
0.4626 USD |
0.3120 USD |
0.4665 USD |
0.3844 USD |
| 2021-02-22 |
0.4647 USD |
45,537,796.0070 XLM |
0.4979 USD |
0.3850 USD |
0.5266 USD |
0.4631 USD |
| 2021-02-21 |
0.4913 USD |
12,673,521.8775 XLM |
0.4870 USD |
0.4610 USD |
0.5079 USD |
0.4874 USD |
| 2021-02-20 |
0.5132 USD |
22,396,496.9706 XLM |
0.5152 USD |
0.4610 USD |
0.5328 USD |
0.4919 USD |
| 2021-02-19 |
0.5061 USD |
20,031,624.6310 XLM |
0.4972 USD |
0.4828 USD |
0.5211 USD |
0.5090 USD |
| 2021-02-18 |
0.5019 USD |
18,701,791.8690 XLM |
0.4979 USD |
0.4832 USD |
0.5160 USD |
0.4963 USD |
| 2021-02-17 |
0.4886 USD |
19,304,072.8058 XLM |
0.4858 USD |
0.4560 USD |
0.5100 USD |
0.4985 USD |
| 2021-02-16 |
0.4929 USD |
26,413,507.4685 XLM |
0.4955 USD |
0.4682 USD |
0.5170 USD |
0.4874 USD |
| 2021-02-15 |
0.4947 USD |
41,464,645.4362 XLM |
0.5169 USD |
0.4300 USD |
0.5409 USD |
0.5057 USD |
| 2021-02-14 |
0.5412 USD |
35,539,753.3728 XLM |
0.5659 USD |
0.4965 USD |
0.5784 USD |
0.5175 USD |
| 2021-02-13 |
0.5616 USD |
64,269,402.4179 XLM |
0.5303 USD |
0.5072 USD |
0.6073 USD |
0.5629 USD |
| 2021-02-12 |
0.4836 USD |
46,628,104.4441 XLM |
0.4567 USD |
0.4382 USD |
0.5373 USD |
0.5291 USD |
| 2021-02-11 |
0.4440 USD |
40,239,381.0959 XLM |
0.4165 USD |
0.4112 USD |
0.4700 USD |
0.4555 USD |
| 2021-02-10 |
0.4082 USD |
60,673,638.2613 XLM |
0.4010 USD |
0.3795 USD |
0.4474 USD |
0.4125 USD |
| 2021-02-09 |
0.3955 USD |
18,924,055.2300 XLM |
0.3978 USD |
0.3832 USD |
0.4061 USD |
0.4007 USD |
| 2021-02-08 |
0.3908 USD |
38,686,933.1513 XLM |
0.3865 USD |
0.3739 USD |
0.4050 USD |
0.3939 USD |
| 2021-02-07 |
0.3890 USD |
56,697,159.2830 XLM |
0.3794 USD |
0.3613 USD |
0.4237 USD |
0.3926 USD |
| 2021-02-06 |
0.3539 USD |
28,515,083.0828 XLM |
0.3524 USD |
0.3365 USD |
0.3819 USD |
0.3780 USD |
| 2021-02-05 |
0.3482 USD |
22,763,409.2226 XLM |
0.3283 USD |
0.3252 USD |
0.3632 USD |
0.3505 USD |
| 2021-02-04 |
0.3311 USD |
30,550,554.2879 XLM |
0.3470 USD |
0.3129 USD |
0.3500 USD |
0.3314 USD |
| 2021-02-03 |
0.3393 USD |
26,315,029.7851 XLM |
0.3400 USD |
0.3300 USD |
0.3489 USD |
0.3462 USD |
| 2021-02-02 |
0.3335 USD |
43,965,500.5141 XLM |
0.3223 USD |
0.3180 USD |
0.3500 USD |
0.3396 USD |