Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.1193 USD |
3,383,842.9559 XLM |
0.1181 USD |
0.1178 USD |
0.1207 USD |
0.1181 USD |
| 2024-01-14 |
0.1196 USD |
2,144,582.9386 XLM |
0.1200 USD |
0.1184 USD |
0.1208 USD |
0.1199 USD |
| 2024-01-13 |
0.1196 USD |
1,953,097.1549 XLM |
0.1190 USD |
0.1174 USD |
0.1204 USD |
0.1201 USD |
| 2024-01-12 |
0.1219 USD |
5,746,047.4647 XLM |
0.1236 USD |
0.1165 USD |
0.1254 USD |
0.1186 USD |
| 2024-01-11 |
0.1234 USD |
5,294,886.8056 XLM |
0.1207 USD |
0.1204 USD |
0.1261 USD |
0.1236 USD |
| 2024-01-10 |
0.1169 USD |
6,532,212.3559 XLM |
0.1164 USD |
0.1131 USD |
0.1224 USD |
0.1205 USD |
| 2024-01-09 |
0.1167 USD |
4,573,777.0013 XLM |
0.1195 USD |
0.1140 USD |
0.1202 USD |
0.1160 USD |
| 2024-01-08 |
0.1168 USD |
5,810,404.8749 XLM |
0.1154 USD |
0.1126 USD |
0.1201 USD |
0.1198 USD |
| 2024-01-07 |
0.1186 USD |
2,777,718.9776 XLM |
0.1199 USD |
0.1150 USD |
0.1205 USD |
0.1150 USD |
| 2024-01-06 |
0.1191 USD |
3,283,975.9908 XLM |
0.1193 USD |
0.1159 USD |
0.1207 USD |
0.1200 USD |
| 2024-01-05 |
0.1192 USD |
9,098,721.3688 XLM |
0.1218 USD |
0.1143 USD |
0.1220 USD |
0.1187 USD |
| 2024-01-04 |
0.1213 USD |
6,853,894.4917 XLM |
0.1204 USD |
0.1194 USD |
0.1222 USD |
0.1215 USD |
| 2024-01-03 |
0.1266 USD |
18,384,443.8998 XLM |
0.1293 USD |
0.1180 USD |
0.1328 USD |
0.1205 USD |
| 2024-01-02 |
0.1308 USD |
8,866,717.2080 XLM |
0.1318 USD |
0.1286 USD |
0.1332 USD |
0.1294 USD |
| 2024-01-01 |
0.1295 USD |
9,206,993.1548 XLM |
0.1290 USD |
0.1273 USD |
0.1323 USD |
0.1318 USD |
| 2023-12-31 |
0.1304 USD |
7,356,866.5995 XLM |
0.1323 USD |
0.1276 USD |
0.1333 USD |
0.1289 USD |
| 2023-12-30 |
0.1327 USD |
15,165,030.1192 XLM |
0.1296 USD |
0.1292 USD |
0.1382 USD |
0.1331 USD |
| 2023-12-29 |
0.1294 USD |
16,501,707.0322 XLM |
0.1321 USD |
0.1271 USD |
0.1325 USD |
0.1295 USD |
| 2023-12-28 |
0.1326 USD |
19,621,101.9488 XLM |
0.1308 USD |
0.1296 USD |
0.1357 USD |
0.1328 USD |
| 2023-12-27 |
0.1294 USD |
15,299,506.6488 XLM |
0.1261 USD |
0.1239 USD |
0.1336 USD |
0.1309 USD |
| 2023-12-26 |
0.1268 USD |
21,430,719.5776 XLM |
0.1311 USD |
0.1230 USD |
0.1312 USD |
0.1258 USD |
| 2023-12-25 |
0.1294 USD |
19,455,611.0573 XLM |
0.1262 USD |
0.1251 USD |
0.1316 USD |
0.1311 USD |
| 2023-12-24 |
0.1266 USD |
6,826,664.4881 XLM |
0.1267 USD |
0.1245 USD |
0.1279 USD |
0.1261 USD |
| 2023-12-23 |
0.1258 USD |
7,935,861.7701 XLM |
0.1267 USD |
0.1239 USD |
0.1271 USD |
0.1268 USD |
| 2023-12-22 |
0.1250 USD |
13,947,983.1428 XLM |
0.1247 USD |
0.1233 USD |
0.1267 USD |
0.1266 USD |
| 2023-12-21 |
0.1229 USD |
17,998,970.1984 XLM |
0.1220 USD |
0.1212 USD |
0.1246 USD |
0.1243 USD |
| 2023-12-20 |
0.1210 USD |
10,663,607.4045 XLM |
0.1194 USD |
0.1187 USD |
0.1229 USD |
0.1217 USD |
| 2023-12-19 |
0.1204 USD |
10,597,414.7344 XLM |
0.1211 USD |
0.1188 USD |
0.1224 USD |
0.1194 USD |
| 2023-12-18 |
0.1194 USD |
17,463,725.0225 XLM |
0.1222 USD |
0.1166 USD |
0.1224 USD |
0.1211 USD |
| 2023-12-17 |
0.1237 USD |
12,999,493.5029 XLM |
0.1247 USD |
0.1219 USD |
0.1249 USD |
0.1223 USD |
| 2023-12-16 |
0.1240 USD |
9,909,130.0140 XLM |
0.1230 USD |
0.1216 USD |
0.1260 USD |
0.1245 USD |
| 2023-12-15 |
0.1253 USD |
16,314,466.3660 XLM |
0.1277 USD |
0.1227 USD |
0.1282 USD |
0.1229 USD |
| 2023-12-14 |
0.1258 USD |
17,442,518.6318 XLM |
0.1250 USD |
0.1237 USD |
0.1281 USD |
0.1274 USD |
| 2023-12-13 |
0.1226 USD |
20,247,381.0016 XLM |
0.1231 USD |
0.1182 USD |
0.1256 USD |
0.1248 USD |
| 2023-12-12 |
0.1232 USD |
22,566,640.8513 XLM |
0.1234 USD |
0.1208 USD |
0.1253 USD |
0.1231 USD |
| 2023-12-11 |
0.1252 USD |
35,032,754.4791 XLM |
0.1334 USD |
0.1208 USD |
0.1346 USD |
0.1234 USD |
| 2023-12-10 |
0.1342 USD |
14,010,957.0728 XLM |
0.1337 USD |
0.1318 USD |
0.1368 USD |
0.1330 USD |
| 2023-12-09 |
0.1349 USD |
30,813,534.6618 XLM |
0.1324 USD |
0.1316 USD |
0.1382 USD |
0.1338 USD |
| 2023-12-08 |
0.1304 USD |
25,576,077.1990 XLM |
0.1263 USD |
0.1259 USD |
0.1332 USD |
0.1323 USD |
| 2023-12-07 |
0.1252 USD |
27,521,567.5907 XLM |
0.1254 USD |
0.1231 USD |
0.1273 USD |
0.1260 USD |
| 2023-12-06 |
0.1233 USD |
21,135,258.2017 XLM |
0.1225 USD |
0.1210 USD |
0.1259 USD |
0.1257 USD |
| 2023-12-05 |
0.1214 USD |
17,983,710.7347 XLM |
0.1222 USD |
0.1198 USD |
0.1229 USD |
0.1222 USD |
| 2023-12-04 |
0.1226 USD |
20,690,897.8311 XLM |
0.1219 USD |
0.1200 USD |
0.1254 USD |
0.1222 USD |
| 2023-12-03 |
0.1217 USD |
13,689,158.8337 XLM |
0.1216 USD |
0.1209 USD |
0.1230 USD |
0.1218 USD |
| 2023-12-02 |
0.1205 USD |
10,510,965.1334 XLM |
0.1198 USD |
0.1194 USD |
0.1216 USD |
0.1212 USD |
| 2023-12-01 |
0.1195 USD |
4,842,404.2771 XLM |
0.1183 USD |
0.1179 USD |
0.1199 USD |
0.1198 USD |
| 2023-11-30 |
0.1185 USD |
5,722,022.9105 XLM |
0.1186 USD |
0.1180 USD |
0.1197 USD |
0.1182 USD |
| 2023-11-29 |
0.1191 USD |
3,279,712.0227 XLM |
0.1186 USD |
0.1182 USD |
0.1201 USD |
0.1186 USD |
| 2023-11-28 |
0.1172 USD |
8,610,458.3963 XLM |
0.1165 USD |
0.1152 USD |
0.1189 USD |
0.1182 USD |
| 2023-11-27 |
0.1171 USD |
14,578,570.3701 XLM |
0.1199 USD |
0.1147 USD |
0.1207 USD |
0.1160 USD |