Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.3296 USD |
4,149,314.8697 XLM |
0.3332 USD |
0.3229 USD |
0.3427 USD |
0.3375 USD |
| 2025-02-12 |
0.3205 USD |
8,109,752.0314 XLM |
0.3171 USD |
0.3083 USD |
0.3365 USD |
0.3314 USD |
| 2025-02-11 |
0.3264 USD |
5,596,563.6574 XLM |
0.3129 USD |
0.3122 USD |
0.3389 USD |
0.3195 USD |
| 2025-02-10 |
0.3140 USD |
6,361,210.5941 XLM |
0.3142 USD |
0.3033 USD |
0.3231 USD |
0.3116 USD |
| 2025-02-09 |
0.3216 USD |
8,818,052.2347 XLM |
0.3316 USD |
0.3033 USD |
0.3386 USD |
0.3145 USD |
| 2025-02-08 |
0.3278 USD |
3,131,033.2745 XLM |
0.3261 USD |
0.3209 USD |
0.3341 USD |
0.3341 USD |
| 2025-02-07 |
0.3331 USD |
6,039,443.2716 XLM |
0.3184 USD |
0.3168 USD |
0.3449 USD |
0.3276 USD |
| 2025-02-06 |
0.3269 USD |
4,511,934.9849 XLM |
0.3271 USD |
0.3134 USD |
0.3409 USD |
0.3163 USD |
| 2025-02-05 |
0.3379 USD |
6,618,457.7554 XLM |
0.3401 USD |
0.3224 USD |
0.3487 USD |
0.3272 USD |
| 2025-02-04 |
0.3519 USD |
6,634,827.6982 XLM |
0.3709 USD |
0.3327 USD |
0.3751 USD |
0.3431 USD |
| 2025-02-03 |
0.3276 USD |
13,319,727.5233 XLM |
0.3539 USD |
0.2615 USD |
0.3732 USD |
0.3705 USD |
| 2025-02-02 |
0.3711 USD |
6,940,758.6769 XLM |
0.3921 USD |
0.3353 USD |
0.4012 USD |
0.3535 USD |
| 2025-02-01 |
0.4048 USD |
4,134,572.8574 XLM |
0.4141 USD |
0.3890 USD |
0.4200 USD |
0.3929 USD |
| 2025-01-31 |
0.4210 USD |
5,545,894.7302 XLM |
0.4288 USD |
0.4072 USD |
0.4345 USD |
0.4103 USD |
| 2025-01-30 |
0.4220 USD |
10,222,431.9688 XLM |
0.3930 USD |
0.3895 USD |
0.4435 USD |
0.4303 USD |
| 2025-01-29 |
0.3957 USD |
4,116,242.4997 XLM |
0.3928 USD |
0.3821 USD |
0.4057 USD |
0.3975 USD |
| 2025-01-28 |
0.4070 USD |
5,482,206.8592 XLM |
0.4070 USD |
0.3903 USD |
0.4208 USD |
0.3920 USD |
| 2025-01-27 |
0.3926 USD |
11,025,460.9554 XLM |
0.4061 USD |
0.3630 USD |
0.4149 USD |
0.4044 USD |
| 2025-01-26 |
0.4220 USD |
5,578,145.7098 XLM |
0.4166 USD |
0.4163 USD |
0.4264 USD |
0.4190 USD |
| 2025-01-25 |
0.4228 USD |
4,347,282.7984 XLM |
0.4304 USD |
0.4128 USD |
0.4370 USD |
0.4181 USD |
| 2025-01-24 |
0.4372 USD |
5,637,107.2131 XLM |
0.4310 USD |
0.4200 USD |
0.4481 USD |
0.4300 USD |
| 2025-01-23 |
0.4212 USD |
5,353,715.9324 XLM |
0.4273 USD |
0.4124 USD |
0.4373 USD |
0.4330 USD |
| 2025-01-22 |
0.4340 USD |
5,695,647.6388 XLM |
0.4426 USD |
0.4200 USD |
0.4482 USD |
0.4329 USD |
| 2025-01-21 |
0.4382 USD |
5,032,001.8442 XLM |
0.4471 USD |
0.4269 USD |
0.4543 USD |
0.4424 USD |
| 2025-01-20 |
0.4487 USD |
10,591,490.3177 XLM |
0.4330 USD |
0.4180 USD |
0.4772 USD |
0.4507 USD |
| 2025-01-19 |
0.4654 USD |
9,730,773.8042 XLM |
0.4896 USD |
0.4180 USD |
0.4941 USD |
0.4266 USD |
| 2025-01-18 |
0.4711 USD |
6,617,186.5242 XLM |
0.4879 USD |
0.4514 USD |
0.4894 USD |
0.4842 USD |
| 2025-01-17 |
0.4863 USD |
10,976,680.6026 XLM |
0.4825 USD |
0.4743 USD |
0.4990 USD |
0.4863 USD |
| 2025-01-16 |
0.4916 USD |
13,510,927.2855 XLM |
0.4882 USD |
0.4636 USD |
0.5146 USD |
0.4847 USD |
| 2025-01-15 |
0.4727 USD |
10,468,448.2157 XLM |
0.4302 USD |
0.4267 USD |
0.4955 USD |
0.4914 USD |
| 2025-01-14 |
0.4247 USD |
3,856,741.0882 XLM |
0.4208 USD |
0.4155 USD |
0.4362 USD |
0.4280 USD |
| 2025-01-13 |
0.4151 USD |
5,444,422.2404 XLM |
0.4220 USD |
0.3928 USD |
0.4383 USD |
0.4213 USD |
| 2025-01-12 |
0.4307 USD |
5,751,385.9968 XLM |
0.4458 USD |
0.4196 USD |
0.4468 USD |
0.4214 USD |
| 2025-01-11 |
0.4358 USD |
7,743,584.4019 XLM |
0.4144 USD |
0.4035 USD |
0.4586 USD |
0.4468 USD |
| 2025-01-10 |
0.4057 USD |
4,573,559.3499 XLM |
0.3921 USD |
0.3880 USD |
0.4258 USD |
0.4151 USD |
| 2025-01-09 |
0.4029 USD |
4,394,843.7527 XLM |
0.4242 USD |
0.3871 USD |
0.4286 USD |
0.3919 USD |
| 2025-01-08 |
0.4208 USD |
8,546,445.8543 XLM |
0.4176 USD |
0.3900 USD |
0.4388 USD |
0.4265 USD |
| 2025-01-07 |
0.4349 USD |
7,876,770.5357 XLM |
0.4455 USD |
0.4152 USD |
0.4694 USD |
0.4208 USD |
| 2025-01-06 |
0.4510 USD |
6,864,282.1377 XLM |
0.4408 USD |
0.4327 USD |
0.4631 USD |
0.4454 USD |
| 2025-01-05 |
0.4412 USD |
4,708,997.0493 XLM |
0.4503 USD |
0.4322 USD |
0.4563 USD |
0.4402 USD |
| 2025-01-04 |
0.4600 USD |
5,250,951.5447 XLM |
0.4482 USD |
0.4444 USD |
0.4860 USD |
0.4506 USD |
| 2025-01-03 |
0.4494 USD |
8,033,986.6830 XLM |
0.4318 USD |
0.4298 USD |
0.4600 USD |
0.4509 USD |
| 2025-01-02 |
0.4327 USD |
10,160,626.1766 XLM |
0.4245 USD |
0.4136 USD |
0.4589 USD |
0.4353 USD |
| 2025-01-01 |
0.3924 USD |
13,610,032.8053 XLM |
0.3319 USD |
0.3301 USD |
0.4386 USD |
0.4240 USD |
| 2024-12-31 |
0.3325 USD |
4,924,763.7378 XLM |
0.3311 USD |
0.3234 USD |
0.3454 USD |
0.3305 USD |
| 2024-12-30 |
0.3323 USD |
6,408,282.9471 XLM |
0.3359 USD |
0.3204 USD |
0.3469 USD |
0.3321 USD |
| 2024-12-29 |
0.3478 USD |
2,973,699.4106 XLM |
0.3557 USD |
0.3351 USD |
0.3573 USD |
0.3359 USD |
| 2024-12-28 |
0.3508 USD |
2,990,552.1561 XLM |
0.3494 USD |
0.3443 USD |
0.3589 USD |
0.3559 USD |
| 2024-12-27 |
0.3542 USD |
4,277,717.1850 XLM |
0.3544 USD |
0.3442 USD |
0.3684 USD |
0.3492 USD |
| 2024-12-26 |
0.3622 USD |
5,562,506.7037 XLM |
0.3827 USD |
0.3503 USD |
0.3862 USD |
0.3524 USD |