Crypto exchange Bitstamp

Market Stellar (XLM) / USD

Identifier on Bitstamp: xlmusd
12...272829
Date Price Volume Open Low High Close
2020-07-26 0.1018 USD 7,323,404.5106 XLM 0.1008 USD 0.0971 USD 0.1063 USD 0.0991 USD
2020-07-25 0.0987 USD 9,680,211.6622 XLM 0.0963 USD 0.0954 USD 0.1017 USD 0.1007 USD
2020-07-24 0.0966 USD 7,667,059.7623 XLM 0.0981 USD 0.0949 USD 0.0982 USD 0.0959 USD
2020-07-23 0.0987 USD 8,156,639.0808 XLM 0.0975 USD 0.0971 USD 0.1014 USD 0.0982 USD
2020-07-22 0.0964 USD 4,512,030.2588 XLM 0.0964 USD 0.0930 USD 0.0980 USD 0.0974 USD
2020-07-21 0.0963 USD 8,577,633.9534 XLM 0.0941 USD 0.0941 USD 0.0984 USD 0.0966 USD
2020-07-20 0.0978 USD 6,700,463.8135 XLM 0.1003 USD 0.0935 USD 0.1017 USD 0.0945 USD
2020-07-19 0.1002 USD 3,361,459.9670 XLM 0.1009 USD 0.0965 USD 0.1023 USD 0.0998 USD
2020-07-18 0.1015 USD 4,342,059.0805 XLM 0.1034 USD 0.0988 USD 0.1044 USD 0.1014 USD
2020-07-17 0.1041 USD 9,048,339.1528 XLM 0.1040 USD 0.0991 USD 0.1073 USD 0.1042 USD
2020-07-16 0.0955 USD 8,786,701.1358 XLM 0.0946 USD 0.0885 USD 0.1032 USD 0.1010 USD
2020-07-15 0.0930 USD 5,806,807.7112 XLM 0.0925 USD 0.0875 USD 0.0963 USD 0.0945 USD
2020-07-14 0.0902 USD 4,878,608.1067 XLM 0.0902 USD 0.0846 USD 0.0928 USD 0.0918 USD
2020-07-13 0.0933 USD 3,265,816.3073 XLM 0.0952 USD 0.0866 USD 0.0982 USD 0.0902 USD
2020-07-12 0.0936 USD 2,090,969.0250 XLM 0.0950 USD 0.0899 USD 0.0976 USD 0.0957 USD
2020-07-11 0.0955 USD 5,546,746.8154 XLM 0.0889 USD 0.0887 USD 0.1016 USD 0.0945 USD
2020-07-10 0.0868 USD 2,923,219.6717 XLM 0.0896 USD 0.0830 USD 0.0908 USD 0.0888 USD
2020-07-09 0.0931 USD 11,209,053.4253 XLM 0.0855 USD 0.0835 USD 0.1000 USD 0.0899 USD
2020-07-08 0.0782 USD 3,191,453.6873 XLM 0.0730 USD 0.0729 USD 0.0849 USD 0.0841 USD
2020-07-07 0.0722 USD 1,254,251.0368 XLM 0.0720 USD 0.0703 USD 0.0742 USD 0.0735 USD
2020-07-06 0.0689 USD 3,192,010.9694 XLM 0.0674 USD 0.0668 USD 0.0720 USD 0.0718 USD
2020-07-05 0.0661 USD 351,148.0189 XLM 0.0680 USD 0.0652 USD 0.0680 USD 0.0671 USD
2020-07-04 0.0672 USD 456,666.5120 XLM 0.0673 USD 0.0667 USD 0.0683 USD 0.0678 USD
2020-07-03 0.0672 USD 385,042.5844 XLM 0.0678 USD 0.0664 USD 0.0685 USD 0.0670 USD
2020-07-02 0.0684 USD 386,591.0286 XLM 0.0690 USD 0.0665 USD 0.0706 USD 0.0675 USD
2020-07-01 0.0683 USD 862,255.7297 XLM 0.0667 USD 0.0665 USD 0.0696 USD 0.0685 USD
2020-06-30 0.0656 USD 417,048.0212 XLM 0.0651 USD 0.0643 USD 0.0672 USD 0.0672 USD
2020-06-29 0.0651 USD 903,267.5599 XLM 0.0645 USD 0.0627 USD 0.0665 USD 0.0665 USD
2020-06-28 0.0640 USD 739,436.7185 XLM 0.0618 USD 0.0611 USD 0.0653 USD 0.0642 USD
2020-06-27 0.0620 USD 977,097.0598 XLM 0.0664 USD 0.0590 USD 0.0669 USD 0.0618 USD
2020-06-26 0.0674 USD 9,695,086.5169 XLM 0.0676 USD 0.0655 USD 0.0683 USD 0.0669 USD
2020-06-25 0.0680 USD 631,443.3261 XLM 0.0689 USD 0.0655 USD 0.0694 USD 0.0686 USD
2020-06-24 0.0696 USD 657,085.9202 XLM 0.0708 USD 0.0682 USD 0.0727 USD 0.0694 USD
2020-06-23 0.0712 USD 1,143,342.3006 XLM 0.0723 USD 0.0701 USD 0.0723 USD 0.0712 USD
2020-06-22 0.0712 USD 654,840.0146 XLM 0.0688 USD 0.0688 USD 0.0721 USD 0.0720 USD
2020-06-21 0.0696 USD 51,762.2934 XLM 0.0700 USD 0.0685 USD 0.0700 USD 0.0685 USD
2020-06-20 0.0696 USD 442,025.5717 XLM 0.0702 USD 0.0685 USD 0.0707 USD 0.0707 USD
2020-06-19 0.0693 USD 1,200,713.6883 XLM 0.0693 USD 0.0687 USD 0.0710 USD 0.0696 USD
2020-06-18 0.0708 USD 239,386.7408 XLM 0.0720 USD 0.0695 USD 0.0720 USD 0.0707 USD
2020-06-17 0.0722 USD 380,438.8448 XLM 0.0709 USD 0.0700 USD 0.0735 USD 0.0720 USD
12...272829