Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.1037 USD |
1,247,321.0673 XLM |
0.1030 USD |
0.1027 USD |
0.1045 USD |
0.1035 USD |
| 2023-10-17 |
0.1051 USD |
1,873,212.4638 XLM |
0.1074 USD |
0.1030 USD |
0.1077 USD |
0.1031 USD |
| 2023-10-16 |
0.1075 USD |
2,554,737.8737 XLM |
0.1062 USD |
0.1061 USD |
0.1111 USD |
0.1078 USD |
| 2023-10-15 |
0.1051 USD |
977,096.7379 XLM |
0.1043 USD |
0.1041 USD |
0.1064 USD |
0.1062 USD |
| 2023-10-14 |
0.1038 USD |
695,993.8976 XLM |
0.1029 USD |
0.1029 USD |
0.1044 USD |
0.1043 USD |
| 2023-10-13 |
0.1027 USD |
1,185,351.5385 XLM |
0.1026 USD |
0.1022 USD |
0.1035 USD |
0.1028 USD |
| 2023-10-12 |
0.1020 USD |
2,098,073.9119 XLM |
0.1031 USD |
0.1010 USD |
0.1033 USD |
0.1023 USD |
| 2023-10-11 |
0.1035 USD |
2,210,917.5495 XLM |
0.1042 USD |
0.1018 USD |
0.1050 USD |
0.1029 USD |
| 2023-10-10 |
0.1044 USD |
2,793,007.3821 XLM |
0.1059 USD |
0.1034 USD |
0.1061 USD |
0.1044 USD |
| 2023-10-09 |
0.1069 USD |
5,371,872.9841 XLM |
0.1106 USD |
0.1033 USD |
0.1110 USD |
0.1060 USD |
| 2023-10-08 |
0.1110 USD |
759,947.3024 XLM |
0.1112 USD |
0.1104 USD |
0.1114 USD |
0.1108 USD |
| 2023-10-07 |
0.1112 USD |
441,793.7663 XLM |
0.1117 USD |
0.1106 USD |
0.1121 USD |
0.1112 USD |
| 2023-10-06 |
0.1111 USD |
2,890,521.8781 XLM |
0.1107 USD |
0.1095 USD |
0.1124 USD |
0.1120 USD |
| 2023-10-05 |
0.1115 USD |
1,662,905.5278 XLM |
0.1124 USD |
0.1104 USD |
0.1129 USD |
0.1111 USD |
| 2023-10-04 |
0.1129 USD |
3,197,322.3669 XLM |
0.1144 USD |
0.1109 USD |
0.1153 USD |
0.1128 USD |
| 2023-10-03 |
0.1122 USD |
4,794,917.8132 XLM |
0.1116 USD |
0.1100 USD |
0.1165 USD |
0.1152 USD |
| 2023-10-02 |
0.1126 USD |
2,157,289.1033 XLM |
0.1144 USD |
0.1103 USD |
0.1149 USD |
0.1116 USD |
| 2023-10-01 |
0.1131 USD |
1,017,071.3680 XLM |
0.1124 USD |
0.1120 USD |
0.1147 USD |
0.1143 USD |
| 2023-09-30 |
0.1113 USD |
13,629,538.9095 XLM |
0.1120 USD |
0.1099 USD |
0.1128 USD |
0.1124 USD |
| 2023-09-29 |
0.1135 USD |
50,964,094.8717 XLM |
0.1142 USD |
0.1116 USD |
0.1187 USD |
0.1119 USD |
| 2023-09-28 |
0.1133 USD |
1,273,673.5515 XLM |
0.1122 USD |
0.1122 USD |
0.1144 USD |
0.1143 USD |
| 2023-09-27 |
0.1124 USD |
1,420,188.2355 XLM |
0.1118 USD |
0.1114 USD |
0.1143 USD |
0.1119 USD |
| 2023-09-26 |
0.1117 USD |
1,333,118.5694 XLM |
0.1130 USD |
0.1108 USD |
0.1131 USD |
0.1118 USD |
| 2023-09-25 |
0.1121 USD |
1,017,401.2857 XLM |
0.1122 USD |
0.1109 USD |
0.1132 USD |
0.1129 USD |
| 2023-09-24 |
0.1132 USD |
858,938.8957 XLM |
0.1139 USD |
0.1120 USD |
0.1139 USD |
0.1120 USD |
| 2023-09-23 |
0.1143 USD |
697,795.6367 XLM |
0.1147 USD |
0.1130 USD |
0.1152 USD |
0.1139 USD |
| 2023-09-22 |
0.1145 USD |
1,564,109.0051 XLM |
0.1141 USD |
0.1135 USD |
0.1155 USD |
0.1142 USD |
| 2023-09-21 |
0.1141 USD |
1,574,525.4431 XLM |
0.1165 USD |
0.1117 USD |
0.1169 USD |
0.1139 USD |
| 2023-09-20 |
0.1177 USD |
2,096,934.1090 XLM |
0.1184 USD |
0.1163 USD |
0.1192 USD |
0.1168 USD |
| 2023-09-19 |
0.1184 USD |
1,356,046.5198 XLM |
0.1180 USD |
0.1174 USD |
0.1202 USD |
0.1183 USD |
| 2023-09-18 |
0.1179 USD |
2,147,733.8210 XLM |
0.1162 USD |
0.1153 USD |
0.1193 USD |
0.1180 USD |
| 2023-09-17 |
0.1170 USD |
2,142,410.7551 XLM |
0.1195 USD |
0.1154 USD |
0.1195 USD |
0.1161 USD |
| 2023-09-16 |
0.1193 USD |
1,429,890.5718 XLM |
0.1201 USD |
0.1180 USD |
0.1211 USD |
0.1188 USD |
| 2023-09-15 |
0.1196 USD |
1,266,686.9807 XLM |
0.1204 USD |
0.1176 USD |
0.1219 USD |
0.1206 USD |
| 2023-09-14 |
0.1191 USD |
2,790,470.5181 XLM |
0.1208 USD |
0.1182 USD |
0.1217 USD |
0.1203 USD |
| 2023-09-13 |
0.1203 USD |
3,563,688.3225 XLM |
0.1209 USD |
0.1193 USD |
0.1223 USD |
0.1207 USD |
| 2023-09-12 |
0.1268 USD |
5,207,274.8400 XLM |
0.1286 USD |
0.1204 USD |
0.1320 USD |
0.1206 USD |
| 2023-09-11 |
0.1272 USD |
4,636,756.7366 XLM |
0.1337 USD |
0.1243 USD |
0.1344 USD |
0.1286 USD |
| 2023-09-10 |
0.1314 USD |
1,880,848.9496 XLM |
0.1315 USD |
0.1271 USD |
0.1344 USD |
0.1340 USD |
| 2023-09-09 |
0.1304 USD |
2,155,106.8135 XLM |
0.1270 USD |
0.1262 USD |
0.1329 USD |
0.1319 USD |
| 2023-09-08 |
0.1250 USD |
2,499,207.5939 XLM |
0.1254 USD |
0.1222 USD |
0.1275 USD |
0.1267 USD |
| 2023-09-07 |
0.1229 USD |
2,034,904.7754 XLM |
0.1237 USD |
0.1218 USD |
0.1255 USD |
0.1252 USD |
| 2023-09-06 |
0.1206 USD |
2,181,916.2552 XLM |
0.1224 USD |
0.1175 USD |
0.1238 USD |
0.1234 USD |
| 2023-09-05 |
0.1245 USD |
2,643,825.2288 XLM |
0.1244 USD |
0.1214 USD |
0.1295 USD |
0.1220 USD |
| 2023-09-04 |
0.1228 USD |
2,080,339.9409 XLM |
0.1189 USD |
0.1185 USD |
0.1263 USD |
0.1238 USD |
| 2023-09-03 |
0.1167 USD |
1,915,101.6642 XLM |
0.1135 USD |
0.1131 USD |
0.1206 USD |
0.1197 USD |
| 2023-09-02 |
0.1133 USD |
824,421.6042 XLM |
0.1140 USD |
0.1115 USD |
0.1143 USD |
0.1135 USD |
| 2023-09-01 |
0.1152 USD |
1,581,918.3360 XLM |
0.1148 USD |
0.1128 USD |
0.1173 USD |
0.1135 USD |
| 2023-08-31 |
0.1176 USD |
2,089,054.8778 XLM |
0.1201 USD |
0.1135 USD |
0.1209 USD |
0.1152 USD |
| 2023-08-30 |
0.1218 USD |
2,310,911.0612 XLM |
0.1245 USD |
0.1203 USD |
0.1245 USD |
0.1204 USD |