Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-16 |
0.2551 USD |
10,816,900.7905 XLM |
0.2594 USD |
0.2493 USD |
0.2631 USD |
0.2554 USD |
| 2025-11-15 |
0.2618 USD |
6,486,018.0583 XLM |
0.2592 USD |
0.2576 USD |
0.2672 USD |
0.2599 USD |
| 2025-11-14 |
0.2645 USD |
15,285,093.8948 XLM |
0.2683 USD |
0.2562 USD |
0.2707 USD |
0.2595 USD |
| 2025-11-13 |
0.2767 USD |
13,937,570.4325 XLM |
0.2773 USD |
0.2625 USD |
0.2997 USD |
0.2686 USD |
| 2025-11-12 |
0.2838 USD |
7,873,713.4414 XLM |
0.2817 USD |
0.2738 USD |
0.2948 USD |
0.2776 USD |
| 2025-11-11 |
0.2925 USD |
9,521,349.8812 XLM |
0.3003 USD |
0.2798 USD |
0.3047 USD |
0.2838 USD |
| 2025-11-10 |
0.2993 USD |
10,291,590.8173 XLM |
0.2858 USD |
0.2838 USD |
0.3112 USD |
0.3002 USD |
| 2025-11-09 |
0.2789 USD |
6,368,739.3777 XLM |
0.2831 USD |
0.2726 USD |
0.2873 USD |
0.2868 USD |
| 2025-11-08 |
0.2863 USD |
8,039,312.6759 XLM |
0.2917 USD |
0.2783 USD |
0.2955 USD |
0.2833 USD |
| 2025-11-07 |
0.2782 USD |
10,615,723.4917 XLM |
0.2695 USD |
0.2654 USD |
0.2930 USD |
0.2923 USD |
| 2025-11-06 |
0.2717 USD |
10,447,331.7976 XLM |
0.2800 USD |
0.2638 USD |
0.2818 USD |
0.2689 USD |
| 2025-11-05 |
0.2756 USD |
12,683,843.7084 XLM |
0.2690 USD |
0.2579 USD |
0.2820 USD |
0.2805 USD |
| 2025-11-04 |
0.2723 USD |
15,766,189.6969 XLM |
0.2781 USD |
0.2533 USD |
0.2842 USD |
0.2601 USD |
| 2025-11-03 |
0.2867 USD |
21,297,350.0280 XLM |
0.3047 USD |
0.2725 USD |
0.3055 USD |
0.2773 USD |
| 2025-11-02 |
0.3036 USD |
3,938,775.5875 XLM |
0.3047 USD |
0.2996 USD |
0.3076 USD |
0.3037 USD |
| 2025-11-01 |
0.3046 USD |
3,314,219.6016 XLM |
0.3047 USD |
0.3015 USD |
0.3072 USD |
0.3048 USD |
| 2025-10-31 |
0.3047 USD |
8,385,492.3297 XLM |
0.2983 USD |
0.2980 USD |
0.3125 USD |
0.3050 USD |
| 2025-10-30 |
0.3019 USD |
15,162,516.0709 XLM |
0.3158 USD |
0.2903 USD |
0.3185 USD |
0.2979 USD |
| 2025-10-29 |
0.3195 USD |
8,923,975.4429 XLM |
0.3184 USD |
0.3113 USD |
0.3249 USD |
0.3192 USD |
| 2025-10-28 |
0.3259 USD |
11,705,286.5219 XLM |
0.3228 USD |
0.3142 USD |
0.3378 USD |
0.3185 USD |
| 2025-10-27 |
0.3279 USD |
7,498,440.2150 XLM |
0.3299 USD |
0.3218 USD |
0.3347 USD |
0.3242 USD |
| 2025-10-26 |
0.3290 USD |
4,610,415.6093 XLM |
0.3249 USD |
0.3226 USD |
0.3328 USD |
0.3319 USD |
| 2025-10-25 |
0.3243 USD |
4,881,954.0952 XLM |
0.3195 USD |
0.3180 USD |
0.3305 USD |
0.3245 USD |
| 2025-10-24 |
0.3163 USD |
6,463,941.6991 XLM |
0.3114 USD |
0.3103 USD |
0.3246 USD |
0.3193 USD |
| 2025-10-23 |
0.3126 USD |
5,669,554.3048 XLM |
0.3081 USD |
0.3080 USD |
0.3168 USD |
0.3114 USD |
| 2025-10-22 |
0.3105 USD |
10,244,251.4159 XLM |
0.3139 USD |
0.3021 USD |
0.3191 USD |
0.3037 USD |
| 2025-10-21 |
0.3213 USD |
11,622,607.2832 XLM |
0.3245 USD |
0.3137 USD |
0.3328 USD |
0.3154 USD |
| 2025-10-20 |
0.3244 USD |
7,814,709.1639 XLM |
0.3178 USD |
0.3134 USD |
0.3331 USD |
0.3266 USD |
| 2025-10-19 |
0.3159 USD |
6,835,223.0810 XLM |
0.3146 USD |
0.3074 USD |
0.3235 USD |
0.3194 USD |
| 2025-10-18 |
0.3146 USD |
5,092,279.6832 XLM |
0.3086 USD |
0.3083 USD |
0.3199 USD |
0.3144 USD |
| 2025-10-17 |
0.3042 USD |
18,691,079.8338 XLM |
0.3121 USD |
0.2895 USD |
0.3200 USD |
0.3092 USD |
| 2025-10-16 |
0.3211 USD |
13,974,526.0790 XLM |
0.3248 USD |
0.3076 USD |
0.3322 USD |
0.3121 USD |
| 2025-10-15 |
0.3312 USD |
6,680,820.6433 XLM |
0.3373 USD |
0.3203 USD |
0.3426 USD |
0.3241 USD |
| 2025-10-14 |
0.3341 USD |
8,091,905.3336 XLM |
0.3515 USD |
0.3203 USD |
0.3532 USD |
0.3378 USD |
| 2025-10-13 |
0.3459 USD |
7,894,764.3086 XLM |
0.3420 USD |
0.3365 USD |
0.3548 USD |
0.3518 USD |
| 2025-10-12 |
0.3344 USD |
11,975,197.7482 XLM |
0.3233 USD |
0.3139 USD |
0.3505 USD |
0.3428 USD |
| 2025-10-11 |
0.3240 USD |
13,645,199.0164 XLM |
0.3218 USD |
0.3020 USD |
0.3399 USD |
0.3257 USD |
| 2025-10-10 |
0.3415 USD |
12,628,746.7036 XLM |
0.3795 USD |
0.2500 USD |
0.3860 USD |
0.2950 USD |
| 2025-10-09 |
0.3789 USD |
5,735,831.8969 XLM |
0.3885 USD |
0.3714 USD |
0.3905 USD |
0.3807 USD |
| 2025-10-08 |
0.3844 USD |
8,064,107.4542 XLM |
0.3838 USD |
0.3781 USD |
0.3922 USD |
0.3882 USD |
| 2025-10-07 |
0.3948 USD |
8,646,689.8810 XLM |
0.4083 USD |
0.3845 USD |
0.4118 USD |
0.3869 USD |
| 2025-10-06 |
0.4035 USD |
8,981,841.7512 XLM |
0.3964 USD |
0.3932 USD |
0.4125 USD |
0.4072 USD |
| 2025-10-05 |
0.3999 USD |
3,594,719.0242 XLM |
0.3940 USD |
0.3920 USD |
0.4089 USD |
0.3943 USD |
| 2025-10-04 |
0.3971 USD |
5,123,345.4208 XLM |
0.4064 USD |
0.3882 USD |
0.4080 USD |
0.3937 USD |
| 2025-10-03 |
0.4046 USD |
5,966,745.0312 XLM |
0.4089 USD |
0.3993 USD |
0.4137 USD |
0.4070 USD |
| 2025-10-02 |
0.4045 USD |
9,940,964.2244 XLM |
0.3986 USD |
0.3930 USD |
0.4140 USD |
0.4075 USD |