Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
0.0753 USD |
11,471,243.7583 XLM |
0.0733 USD |
0.0732 USD |
0.0762 USD |
0.0760 USD |
| 2022-12-19 |
0.0757 USD |
12,299,130.1331 XLM |
0.0765 USD |
0.0728 USD |
0.0772 USD |
0.0733 USD |
| 2022-12-18 |
0.0763 USD |
2,481,697.3361 XLM |
0.0759 USD |
0.0755 USD |
0.0771 USD |
0.0768 USD |
| 2022-12-17 |
0.0740 USD |
5,303,383.8715 XLM |
0.0742 USD |
0.0725 USD |
0.0760 USD |
0.0760 USD |
| 2022-12-16 |
0.0796 USD |
9,900,741.6595 XLM |
0.0819 USD |
0.0743 USD |
0.0823 USD |
0.0743 USD |
| 2022-12-15 |
0.0825 USD |
18,719,708.2461 XLM |
0.0830 USD |
0.0812 USD |
0.0848 USD |
0.0819 USD |
| 2022-12-14 |
0.0834 USD |
16,782,976.1355 XLM |
0.0840 USD |
0.0818 USD |
0.0846 USD |
0.0829 USD |
| 2022-12-13 |
0.0833 USD |
10,568,249.0710 XLM |
0.0843 USD |
0.0813 USD |
0.0849 USD |
0.0840 USD |
| 2022-12-12 |
0.0833 USD |
14,636,926.1113 XLM |
0.0835 USD |
0.0816 USD |
0.0847 USD |
0.0843 USD |
| 2022-12-11 |
0.0848 USD |
4,852,805.6023 XLM |
0.0852 USD |
0.0834 USD |
0.0855 USD |
0.0838 USD |
| 2022-12-10 |
0.0854 USD |
9,947,187.8126 XLM |
0.0853 USD |
0.0847 USD |
0.0858 USD |
0.0852 USD |
| 2022-12-09 |
0.0852 USD |
10,535,226.6919 XLM |
0.0856 USD |
0.0845 USD |
0.0859 USD |
0.0851 USD |
| 2022-12-08 |
0.0845 USD |
10,094,671.7292 XLM |
0.0842 USD |
0.0836 USD |
0.0857 USD |
0.0855 USD |
| 2022-12-07 |
0.0846 USD |
12,286,248.8056 XLM |
0.0861 USD |
0.0834 USD |
0.0861 USD |
0.0842 USD |
| 2022-12-06 |
0.0859 USD |
8,848,550.4728 XLM |
0.0869 USD |
0.0852 USD |
0.0872 USD |
0.0861 USD |
| 2022-12-05 |
0.0878 USD |
10,055,273.1358 XLM |
0.0876 USD |
0.0858 USD |
0.0888 USD |
0.0867 USD |
| 2022-12-04 |
0.0870 USD |
8,080,943.5472 XLM |
0.0861 USD |
0.0861 USD |
0.0879 USD |
0.0876 USD |
| 2022-12-03 |
0.0875 USD |
3,653,130.3523 XLM |
0.0881 USD |
0.0860 USD |
0.0890 USD |
0.0863 USD |
| 2022-12-02 |
0.0875 USD |
3,754,280.4227 XLM |
0.0876 USD |
0.0863 USD |
0.0880 USD |
0.0879 USD |
| 2022-12-01 |
0.0886 USD |
4,172,847.2373 XLM |
0.0899 USD |
0.0871 USD |
0.0900 USD |
0.0875 USD |
| 2022-11-30 |
0.0880 USD |
7,236,225.6910 XLM |
0.0886 USD |
0.0860 USD |
0.0903 USD |
0.0900 USD |
| 2022-11-29 |
0.0884 USD |
2,164,786.9202 XLM |
0.0873 USD |
0.0866 USD |
0.0895 USD |
0.0887 USD |
| 2022-11-28 |
0.0870 USD |
3,535,517.2300 XLM |
0.0902 USD |
0.0853 USD |
0.0908 USD |
0.0876 USD |
| 2022-11-27 |
0.0905 USD |
5,646,664.4996 XLM |
0.0881 USD |
0.0880 USD |
0.0919 USD |
0.0900 USD |
| 2022-11-26 |
0.0891 USD |
1,492,972.2559 XLM |
0.0893 USD |
0.0873 USD |
0.0904 USD |
0.0880 USD |
| 2022-11-25 |
0.0896 USD |
1,914,841.9182 XLM |
0.0898 USD |
0.0878 USD |
0.0907 USD |
0.0890 USD |
| 2022-11-24 |
0.0888 USD |
2,873,019.4473 XLM |
0.0886 USD |
0.0874 USD |
0.0902 USD |
0.0899 USD |
| 2022-11-23 |
0.0875 USD |
2,776,326.7971 XLM |
0.0871 USD |
0.0865 USD |
0.0886 USD |
0.0885 USD |
| 2022-11-22 |
0.0863 USD |
1,677,930.1783 XLM |
0.0843 USD |
0.0827 USD |
0.0870 USD |
0.0870 USD |
| 2022-11-21 |
0.0854 USD |
2,186,814.1157 XLM |
0.0865 USD |
0.0830 USD |
0.0879 USD |
0.0842 USD |
| 2022-11-20 |
0.0889 USD |
5,882,924.2879 XLM |
0.0904 USD |
0.0864 USD |
0.0914 USD |
0.0870 USD |
| 2022-11-19 |
0.0890 USD |
1,877,615.9217 XLM |
0.0891 USD |
0.0879 USD |
0.0908 USD |
0.0904 USD |
| 2022-11-18 |
0.0899 USD |
3,377,653.4626 XLM |
0.0903 USD |
0.0884 USD |
0.0915 USD |
0.0889 USD |
| 2022-11-17 |
0.0900 USD |
2,009,426.1976 XLM |
0.0897 USD |
0.0887 USD |
0.0909 USD |
0.0903 USD |
| 2022-11-16 |
0.0903 USD |
4,194,773.8320 XLM |
0.0924 USD |
0.0887 USD |
0.0932 USD |
0.0894 USD |
| 2022-11-15 |
0.0921 USD |
3,084,384.6078 XLM |
0.0912 USD |
0.0903 USD |
0.0943 USD |
0.0919 USD |
| 2022-11-14 |
0.0871 USD |
6,131,502.7107 XLM |
0.0879 USD |
0.0832 USD |
0.0909 USD |
0.0909 USD |
| 2022-11-13 |
0.0891 USD |
2,040,646.7335 XLM |
0.0910 USD |
0.0866 USD |
0.0925 USD |
0.0877 USD |
| 2022-11-12 |
0.0916 USD |
1,730,437.8952 XLM |
0.0952 USD |
0.0901 USD |
0.0952 USD |
0.0903 USD |
| 2022-11-11 |
0.0950 USD |
3,121,069.2538 XLM |
0.0966 USD |
0.0918 USD |
0.0982 USD |
0.0942 USD |
| 2022-11-10 |
0.0974 USD |
11,945,060.4594 XLM |
0.0831 USD |
0.0819 USD |
0.1006 USD |
0.0968 USD |
| 2022-11-09 |
0.0919 USD |
6,143,312.1719 XLM |
0.0987 USD |
0.0800 USD |
0.0999 USD |
0.0835 USD |
| 2022-11-08 |
0.1009 USD |
13,868,862.4060 XLM |
0.1096 USD |
0.0932 USD |
0.1106 USD |
0.0988 USD |
| 2022-11-07 |
0.1099 USD |
3,154,348.3685 XLM |
0.1089 USD |
0.1078 USD |
0.1108 USD |
0.1100 USD |
| 2022-11-06 |
0.1125 USD |
2,496,171.5383 XLM |
0.1134 USD |
0.1093 USD |
0.1144 USD |
0.1093 USD |
| 2022-11-05 |
0.1149 USD |
2,323,780.4760 XLM |
0.1156 USD |
0.1123 USD |
0.1166 USD |
0.1137 USD |
| 2022-11-04 |
0.1143 USD |
11,280,268.0917 XLM |
0.1088 USD |
0.1083 USD |
0.1158 USD |
0.1157 USD |
| 2022-11-03 |
0.1095 USD |
9,346,895.5195 XLM |
0.1076 USD |
0.1074 USD |
0.1103 USD |
0.1085 USD |
| 2022-11-02 |
0.1088 USD |
10,930,586.1405 XLM |
0.1099 USD |
0.1059 USD |
0.1108 USD |
0.1076 USD |
| 2022-11-01 |
0.1105 USD |
2,357,068.6998 XLM |
0.1112 USD |
0.1091 USD |
0.1120 USD |
0.1099 USD |