Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.3835 USD |
5,861,743.5115 XLM |
0.3641 USD |
0.3620 USD |
0.3973 USD |
0.3929 USD |
| 2025-09-30 |
0.3660 USD |
5,222,345.1142 XLM |
0.3717 USD |
0.3577 USD |
0.3767 USD |
0.3655 USD |
| 2025-09-29 |
0.3702 USD |
6,932,927.2458 XLM |
0.3678 USD |
0.3633 USD |
0.3767 USD |
0.3719 USD |
| 2025-09-28 |
0.3588 USD |
2,359,248.1235 XLM |
0.3608 USD |
0.3521 USD |
0.3690 USD |
0.3686 USD |
| 2025-09-27 |
0.3602 USD |
2,454,565.5101 XLM |
0.3620 USD |
0.3566 USD |
0.3633 USD |
0.3627 USD |
| 2025-09-26 |
0.3546 USD |
7,030,972.7018 XLM |
0.3506 USD |
0.3461 USD |
0.3642 USD |
0.3616 USD |
| 2025-09-25 |
0.3590 USD |
9,134,277.5507 XLM |
0.3748 USD |
0.3469 USD |
0.3770 USD |
0.3530 USD |
| 2025-09-24 |
0.3731 USD |
5,635,936.5674 XLM |
0.3645 USD |
0.3582 USD |
0.3813 USD |
0.3749 USD |
| 2025-09-23 |
0.3687 USD |
8,333,229.3012 XLM |
0.3684 USD |
0.3615 USD |
0.3748 USD |
0.3663 USD |
| 2025-09-22 |
0.3635 USD |
8,645,286.8036 XLM |
0.3794 USD |
0.3440 USD |
0.3810 USD |
0.3685 USD |
| 2025-09-21 |
0.3853 USD |
3,960,075.2322 XLM |
0.3864 USD |
0.3792 USD |
0.3908 USD |
0.3804 USD |
| 2025-09-20 |
0.3889 USD |
3,548,258.1894 XLM |
0.3882 USD |
0.3851 USD |
0.3939 USD |
0.3864 USD |
| 2025-09-19 |
0.3914 USD |
7,167,348.1914 XLM |
0.3963 USD |
0.3857 USD |
0.3999 USD |
0.3900 USD |
| 2025-09-18 |
0.3991 USD |
6,458,608.1129 XLM |
0.3961 USD |
0.3923 USD |
0.4048 USD |
0.3966 USD |
| 2025-09-17 |
0.3861 USD |
5,606,411.1624 XLM |
0.3841 USD |
0.3800 USD |
0.3985 USD |
0.3953 USD |
| 2025-09-16 |
0.3849 USD |
5,025,406.9051 XLM |
0.3803 USD |
0.3748 USD |
0.3916 USD |
0.3868 USD |
| 2025-09-15 |
0.3812 USD |
5,848,323.6817 XLM |
0.3897 USD |
0.3743 USD |
0.3947 USD |
0.3795 USD |
| 2025-09-14 |
0.3946 USD |
6,301,667.2224 XLM |
0.4051 USD |
0.3842 USD |
0.4061 USD |
0.3917 USD |
| 2025-09-13 |
0.4081 USD |
8,078,255.3220 XLM |
0.4048 USD |
0.4000 USD |
0.4145 USD |
0.4050 USD |
| 2025-09-12 |
0.3962 USD |
6,450,432.8494 XLM |
0.3961 USD |
0.3902 USD |
0.4039 USD |
0.4036 USD |
| 2025-09-11 |
0.3890 USD |
7,132,555.9469 XLM |
0.3835 USD |
0.3827 USD |
0.3956 USD |
0.3950 USD |
| 2025-09-10 |
0.3805 USD |
3,988,588.7026 XLM |
0.3722 USD |
0.3702 USD |
0.3864 USD |
0.3838 USD |
| 2025-09-09 |
0.3775 USD |
6,936,638.6569 XLM |
0.3776 USD |
0.3707 USD |
0.3866 USD |
0.3724 USD |
| 2025-09-08 |
0.3714 USD |
7,669,128.9950 XLM |
0.3616 USD |
0.3584 USD |
0.3848 USD |
0.3776 USD |
| 2025-09-07 |
0.3596 USD |
4,166,068.7888 XLM |
0.3558 USD |
0.3555 USD |
0.3656 USD |
0.3619 USD |
| 2025-09-06 |
0.3570 USD |
3,591,242.3631 XLM |
0.3596 USD |
0.3530 USD |
0.3613 USD |
0.3571 USD |
| 2025-09-05 |
0.3611 USD |
3,304,473.0234 XLM |
0.3524 USD |
0.3508 USD |
0.3679 USD |
0.3599 USD |
| 2025-09-04 |
0.3581 USD |
2,524,764.8892 XLM |
0.3623 USD |
0.3509 USD |
0.3634 USD |
0.3533 USD |
| 2025-09-03 |
0.3646 USD |
3,604,133.3753 XLM |
0.3680 USD |
0.3607 USD |
0.3689 USD |
0.3624 USD |
| 2025-09-02 |
0.3614 USD |
4,915,733.8444 XLM |
0.3574 USD |
0.3541 USD |
0.3677 USD |
0.3677 USD |
| 2025-09-01 |
0.3531 USD |
5,868,534.7818 XLM |
0.3525 USD |
0.3444 USD |
0.3640 USD |
0.3519 USD |
| 2025-08-31 |
0.3596 USD |
1,540,050.3602 XLM |
0.3601 USD |
0.3555 USD |
0.3649 USD |
0.3591 USD |
| 2025-08-30 |
0.3577 USD |
2,194,494.1972 XLM |
0.3615 USD |
0.3520 USD |
0.3625 USD |
0.3599 USD |
| 2025-08-29 |
0.3653 USD |
6,636,744.7530 XLM |
0.3822 USD |
0.3548 USD |
0.3837 USD |
0.3599 USD |
| 2025-08-28 |
0.3825 USD |
5,323,509.2379 XLM |
0.3790 USD |
0.3743 USD |
0.3888 USD |
0.3824 USD |
| 2025-08-27 |
0.3846 USD |
5,497,964.0502 XLM |
0.3948 USD |
0.3776 USD |
0.3972 USD |
0.3790 USD |
| 2025-08-26 |
0.3893 USD |
4,828,513.3916 XLM |
0.3844 USD |
0.3811 USD |
0.3995 USD |
0.3954 USD |
| 2025-08-25 |
0.3937 USD |
5,869,282.4303 XLM |
0.4078 USD |
0.3776 USD |
0.4120 USD |
0.3849 USD |
| 2025-08-24 |
0.4118 USD |
3,927,348.5957 XLM |
0.4168 USD |
0.4014 USD |
0.4238 USD |
0.4074 USD |
| 2025-08-23 |
0.4143 USD |
3,077,401.3038 XLM |
0.4243 USD |
0.4095 USD |
0.4260 USD |
0.4166 USD |
| 2025-08-22 |
0.4099 USD |
5,310,878.2737 XLM |
0.3911 USD |
0.3808 USD |
0.4290 USD |
0.4253 USD |
| 2025-08-21 |
0.3957 USD |
3,575,724.1816 XLM |
0.4046 USD |
0.3898 USD |
0.4072 USD |
0.3898 USD |
| 2025-08-20 |
0.3982 USD |
4,836,745.0853 XLM |
0.3908 USD |
0.3875 USD |
0.4084 USD |
0.4055 USD |
| 2025-08-19 |
0.4029 USD |
3,988,565.7296 XLM |
0.4145 USD |
0.3924 USD |
0.4183 USD |
0.3931 USD |
| 2025-08-18 |
0.4118 USD |
5,158,346.3848 XLM |
0.4248 USD |
0.4034 USD |
0.4266 USD |
0.4162 USD |
| 2025-08-17 |
0.4292 USD |
2,364,096.7451 XLM |
0.4270 USD |
0.4236 USD |
0.4344 USD |
0.4263 USD |
| 2025-08-16 |
0.4275 USD |
3,187,614.9282 XLM |
0.4304 USD |
0.4228 USD |
0.4331 USD |
0.4272 USD |
| 2025-08-15 |
0.4257 USD |
7,421,239.7595 XLM |
0.4234 USD |
0.4117 USD |
0.4335 USD |
0.4294 USD |
| 2025-08-14 |
0.4374 USD |
8,247,991.2118 XLM |
0.4523 USD |
0.4088 USD |
0.4714 USD |
0.4249 USD |
| 2025-08-13 |
0.4493 USD |
4,293,941.0640 XLM |
0.4494 USD |
0.4404 USD |
0.4596 USD |
0.4528 USD |