Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
0.2387 USD |
27,740,967.8117 XLM |
0.2328 USD |
0.2295 USD |
0.2521 USD |
0.2486 USD |
| 2026-01-04 |
0.2302 USD |
17,776,428.9653 XLM |
0.2220 USD |
0.2197 USD |
0.2356 USD |
0.2334 USD |
| 2026-01-03 |
0.2218 USD |
12,945,758.0114 XLM |
0.2191 USD |
0.2168 USD |
0.2276 USD |
0.2215 USD |
| 2026-01-02 |
0.2126 USD |
17,275,688.1394 XLM |
0.2084 USD |
0.2053 USD |
0.2206 USD |
0.2197 USD |
| 2026-01-01 |
0.2051 USD |
10,743,574.6013 XLM |
0.2006 USD |
0.2004 USD |
0.2099 USD |
0.2088 USD |
| 2025-12-31 |
0.2045 USD |
13,570,308.2005 XLM |
0.2104 USD |
0.1975 USD |
0.2112 USD |
0.2005 USD |
| 2025-12-30 |
0.2132 USD |
11,341,441.0305 XLM |
0.2158 USD |
0.2097 USD |
0.2163 USD |
0.2105 USD |
| 2025-12-29 |
0.2217 USD |
18,947,596.7681 XLM |
0.2202 USD |
0.2152 USD |
0.2274 USD |
0.2161 USD |
| 2025-12-28 |
0.2220 USD |
8,462,183.3831 XLM |
0.2207 USD |
0.2179 USD |
0.2248 USD |
0.2188 USD |
| 2025-12-27 |
0.2152 USD |
6,777,469.0557 XLM |
0.2134 USD |
0.2123 USD |
0.2209 USD |
0.2189 USD |
| 2025-12-26 |
0.2130 USD |
15,541,020.4473 XLM |
0.2098 USD |
0.2081 USD |
0.2171 USD |
0.2136 USD |
| 2025-12-25 |
0.2129 USD |
13,807,857.4547 XLM |
0.2120 USD |
0.2084 USD |
0.2166 USD |
0.2100 USD |
| 2025-12-24 |
0.2143 USD |
9,589,186.9304 XLM |
0.2171 USD |
0.2111 USD |
0.2181 USD |
0.2131 USD |
| 2025-12-23 |
0.2172 USD |
13,465,953.2366 XLM |
0.2204 USD |
0.2134 USD |
0.2214 USD |
0.2168 USD |
| 2025-12-22 |
0.2209 USD |
12,511,934.2016 XLM |
0.2165 USD |
0.2146 USD |
0.2261 USD |
0.2203 USD |
| 2025-12-21 |
0.2163 USD |
8,768,029.0446 XLM |
0.2182 USD |
0.2121 USD |
0.2197 USD |
0.2163 USD |
| 2025-12-20 |
0.2198 USD |
9,485,074.6251 XLM |
0.2192 USD |
0.2176 USD |
0.2234 USD |
0.2183 USD |
| 2025-12-19 |
0.2146 USD |
12,999,740.8499 XLM |
0.2071 USD |
0.2042 USD |
0.2215 USD |
0.2187 USD |
| 2025-12-18 |
0.2098 USD |
22,835,958.8342 XLM |
0.2106 USD |
0.2029 USD |
0.2189 USD |
0.2073 USD |
| 2025-12-17 |
0.2159 USD |
19,985,662.2094 XLM |
0.2196 USD |
0.2091 USD |
0.2250 USD |
0.2101 USD |
| 2025-12-16 |
0.2202 USD |
12,819,826.5394 XLM |
0.2206 USD |
0.2151 USD |
0.2245 USD |
0.2190 USD |
| 2025-12-15 |
0.2249 USD |
13,823,062.9225 XLM |
0.2292 USD |
0.2156 USD |
0.2352 USD |
0.2189 USD |
| 2025-12-14 |
0.2336 USD |
9,278,910.6271 XLM |
0.2377 USD |
0.2284 USD |
0.2384 USD |
0.2288 USD |
| 2025-12-13 |
0.2387 USD |
6,892,983.5178 XLM |
0.2383 USD |
0.2363 USD |
0.2408 USD |
0.2375 USD |
| 2025-12-12 |
0.2403 USD |
16,677,862.2491 XLM |
0.2459 USD |
0.2333 USD |
0.2481 USD |
0.2363 USD |
| 2025-12-11 |
0.2429 USD |
20,138,405.3784 XLM |
0.2499 USD |
0.2391 USD |
0.2516 USD |
0.2461 USD |
| 2025-12-10 |
0.2529 USD |
14,685,375.4221 XLM |
0.2531 USD |
0.2489 USD |
0.2641 USD |
0.2515 USD |
| 2025-12-09 |
0.2477 USD |
12,109,327.4287 XLM |
0.2408 USD |
0.2376 USD |
0.2584 USD |
0.2545 USD |
| 2025-12-08 |
0.2420 USD |
9,723,050.1324 XLM |
0.2374 USD |
0.2335 USD |
0.2469 USD |
0.2424 USD |
| 2025-12-07 |
0.2392 USD |
9,036,748.5964 XLM |
0.2394 USD |
0.2317 USD |
0.2448 USD |
0.2373 USD |
| 2025-12-06 |
0.2402 USD |
5,035,827.4361 XLM |
0.2397 USD |
0.2377 USD |
0.2428 USD |
0.2402 USD |
| 2025-12-05 |
0.2475 USD |
10,554,657.3649 XLM |
0.2519 USD |
0.2392 USD |
0.2541 USD |
0.2395 USD |
| 2025-12-04 |
0.2537 USD |
13,038,773.0734 XLM |
0.2583 USD |
0.2484 USD |
0.2604 USD |
0.2525 USD |
| 2025-12-03 |
0.2565 USD |
13,793,772.6671 XLM |
0.2547 USD |
0.2513 USD |
0.2628 USD |
0.2606 USD |
| 2025-12-02 |
0.2438 USD |
17,862,735.2647 XLM |
0.2338 USD |
0.2303 USD |
0.2578 USD |
0.2570 USD |
| 2025-12-01 |
0.2343 USD |
22,206,866.4032 XLM |
0.2480 USD |
0.2269 USD |
0.2524 USD |
0.2324 USD |
| 2025-11-30 |
0.2524 USD |
8,576,650.5080 XLM |
0.2541 USD |
0.2486 USD |
0.2558 USD |
0.2493 USD |
| 2025-11-29 |
0.2540 USD |
9,771,405.9394 XLM |
0.2534 USD |
0.2498 USD |
0.2578 USD |
0.2538 USD |
| 2025-11-28 |
0.2560 USD |
13,518,551.3051 XLM |
0.2555 USD |
0.2508 USD |
0.2630 USD |
0.2535 USD |
| 2025-11-27 |
0.2561 USD |
8,482,910.5751 XLM |
0.2585 USD |
0.2510 USD |
0.2599 USD |
0.2565 USD |
| 2025-11-26 |
0.2535 USD |
12,832,651.1006 XLM |
0.2524 USD |
0.2479 USD |
0.2620 USD |
0.2600 USD |
| 2025-11-25 |
0.2497 USD |
13,598,539.3670 XLM |
0.2546 USD |
0.2411 USD |
0.2561 USD |
0.2532 USD |
| 2025-11-24 |
0.2489 USD |
12,058,641.5655 XLM |
0.2478 USD |
0.2414 USD |
0.2600 USD |
0.2555 USD |
| 2025-11-23 |
0.2416 USD |
11,630,257.2943 XLM |
0.2299 USD |
0.2292 USD |
0.2533 USD |
0.2470 USD |
| 2025-11-22 |
0.2291 USD |
9,598,602.3078 XLM |
0.2317 USD |
0.2259 USD |
0.2330 USD |
0.2306 USD |
| 2025-11-21 |
0.2288 USD |
19,392,302.2417 XLM |
0.2366 USD |
0.2167 USD |
0.2407 USD |
0.2283 USD |
| 2025-11-20 |
0.2441 USD |
14,541,115.7367 XLM |
0.2463 USD |
0.2338 USD |
0.2541 USD |
0.2388 USD |
| 2025-11-19 |
0.2449 USD |
14,971,562.3827 XLM |
0.2558 USD |
0.2352 USD |
0.2584 USD |
0.2440 USD |
| 2025-11-18 |
0.2504 USD |
17,675,249.4445 XLM |
0.2468 USD |
0.2424 USD |
0.2601 USD |
0.2556 USD |
| 2025-11-17 |
0.2517 USD |
15,739,594.4851 XLM |
0.2538 USD |
0.2441 USD |
0.2620 USD |
0.2463 USD |