Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.4431 USD |
6,110,517.7967 XLM |
0.4305 USD |
0.4301 USD |
0.4558 USD |
0.4494 USD |
| 2025-08-11 |
0.4458 USD |
6,900,706.3924 XLM |
0.4445 USD |
0.4277 USD |
0.4611 USD |
0.4327 USD |
| 2025-08-10 |
0.4441 USD |
4,290,427.7617 XLM |
0.4471 USD |
0.4333 USD |
0.4567 USD |
0.4433 USD |
| 2025-08-09 |
0.4516 USD |
4,080,572.1642 XLM |
0.4503 USD |
0.4453 USD |
0.4567 USD |
0.4473 USD |
| 2025-08-08 |
0.4546 USD |
11,354,208.4106 XLM |
0.4395 USD |
0.4370 USD |
0.4686 USD |
0.4496 USD |
| 2025-08-07 |
0.4139 USD |
5,336,959.6626 XLM |
0.4001 USD |
0.3966 USD |
0.4405 USD |
0.4383 USD |
| 2025-08-06 |
0.3947 USD |
4,131,445.4525 XLM |
0.3958 USD |
0.3854 USD |
0.4027 USD |
0.4003 USD |
| 2025-08-05 |
0.3992 USD |
8,743,389.8455 XLM |
0.4143 USD |
0.3915 USD |
0.4185 USD |
0.3963 USD |
| 2025-08-04 |
0.4125 USD |
3,599,818.4301 XLM |
0.3994 USD |
0.3976 USD |
0.4193 USD |
0.4147 USD |
| 2025-08-03 |
0.3897 USD |
2,217,111.7744 XLM |
0.3668 USD |
0.3612 USD |
0.4031 USD |
0.3990 USD |
| 2025-08-02 |
0.3732 USD |
5,008,510.6991 XLM |
0.3821 USD |
0.3621 USD |
0.3909 USD |
0.3670 USD |
| 2025-08-01 |
0.3918 USD |
6,053,287.1618 XLM |
0.4010 USD |
0.3749 USD |
0.4042 USD |
0.3820 USD |
| 2025-07-31 |
0.4138 USD |
6,514,134.3920 XLM |
0.4076 USD |
0.4019 USD |
0.4285 USD |
0.4038 USD |
| 2025-07-30 |
0.4102 USD |
5,490,401.5874 XLM |
0.4211 USD |
0.3929 USD |
0.4242 USD |
0.4063 USD |
| 2025-07-29 |
0.4219 USD |
4,795,560.4217 XLM |
0.4184 USD |
0.4121 USD |
0.4347 USD |
0.4217 USD |
| 2025-07-28 |
0.4352 USD |
6,305,046.6938 XLM |
0.4444 USD |
0.4156 USD |
0.4538 USD |
0.4168 USD |
| 2025-07-27 |
0.4421 USD |
5,092,222.3811 XLM |
0.4354 USD |
0.4343 USD |
0.4595 USD |
0.4457 USD |
| 2025-07-26 |
0.4393 USD |
3,212,036.9442 XLM |
0.4311 USD |
0.4289 USD |
0.4465 USD |
0.4358 USD |
| 2025-07-25 |
0.4182 USD |
7,974,199.7368 XLM |
0.4235 USD |
0.4052 USD |
0.4328 USD |
0.4315 USD |
| 2025-07-24 |
0.4289 USD |
11,486,008.8513 XLM |
0.4265 USD |
0.4010 USD |
0.4481 USD |
0.4240 USD |
| 2025-07-23 |
0.4387 USD |
12,195,429.9494 XLM |
0.4724 USD |
0.4089 USD |
0.4743 USD |
0.4289 USD |
| 2025-07-22 |
0.4648 USD |
7,208,846.3507 XLM |
0.4730 USD |
0.4496 USD |
0.4766 USD |
0.4716 USD |
| 2025-07-21 |
0.4793 USD |
10,988,408.0488 XLM |
0.4620 USD |
0.4566 USD |
0.4940 USD |
0.4731 USD |
| 2025-07-20 |
0.4676 USD |
5,772,832.6111 XLM |
0.4614 USD |
0.4550 USD |
0.4771 USD |
0.4630 USD |
| 2025-07-19 |
0.4624 USD |
5,135,632.2566 XLM |
0.4587 USD |
0.4508 USD |
0.4692 USD |
0.4633 USD |
| 2025-07-18 |
0.4854 USD |
13,776,968.4951 XLM |
0.4976 USD |
0.4500 USD |
0.5206 USD |
0.4580 USD |
| 2025-07-17 |
0.4770 USD |
14,118,002.5994 XLM |
0.4539 USD |
0.4451 USD |
0.5125 USD |
0.5031 USD |
| 2025-07-16 |
0.4655 USD |
8,631,610.3498 XLM |
0.4515 USD |
0.4478 USD |
0.4815 USD |
0.4570 USD |
| 2025-07-15 |
0.4524 USD |
12,359,245.2797 XLM |
0.4643 USD |
0.4302 USD |
0.4749 USD |
0.4511 USD |
| 2025-07-14 |
0.4748 USD |
21,232,054.7365 XLM |
0.4712 USD |
0.4386 USD |
0.5165 USD |
0.4520 USD |
| 2025-07-13 |
0.4446 USD |
31,975,088.1242 XLM |
0.3914 USD |
0.3877 USD |
0.4822 USD |
0.4732 USD |
| 2025-07-12 |
0.3877 USD |
34,358,542.3274 XLM |
0.3603 USD |
0.3509 USD |
0.4186 USD |
0.3960 USD |
| 2025-07-11 |
0.3497 USD |
19,093,687.4726 XLM |
0.3020 USD |
0.2982 USD |
0.4000 USD |
0.3687 USD |
| 2025-07-10 |
0.2950 USD |
8,420,331.9214 XLM |
0.2886 USD |
0.2854 USD |
0.3059 USD |
0.3022 USD |
| 2025-07-09 |
0.2793 USD |
13,633,499.2523 XLM |
0.2596 USD |
0.2571 USD |
0.2972 USD |
0.2874 USD |
| 2025-07-08 |
0.2550 USD |
9,729,235.4364 XLM |
0.2483 USD |
0.2462 USD |
0.2601 USD |
0.2586 USD |
| 2025-07-07 |
0.2503 USD |
11,157,235.3882 XLM |
0.2509 USD |
0.2464 USD |
0.2573 USD |
0.2480 USD |
| 2025-07-06 |
0.2410 USD |
2,843,854.8946 XLM |
0.2379 USD |
0.2358 USD |
0.2459 USD |
0.2439 USD |
| 2025-07-05 |
0.2373 USD |
1,470,329.3696 XLM |
0.2375 USD |
0.2351 USD |
0.2387 USD |
0.2382 USD |
| 2025-07-04 |
0.2392 USD |
3,599,685.7602 XLM |
0.2428 USD |
0.2351 USD |
0.2454 USD |
0.2380 USD |
| 2025-07-03 |
0.2435 USD |
7,508,529.9182 XLM |
0.2382 USD |
0.2380 USD |
0.2481 USD |
0.2428 USD |
| 2025-07-02 |
0.2348 USD |
4,609,684.7646 XLM |
0.2254 USD |
0.2243 USD |
0.2405 USD |
0.2387 USD |
| 2025-07-01 |
0.2325 USD |
6,926,470.2973 XLM |
0.2382 USD |
0.2229 USD |
0.2395 USD |
0.2256 USD |
| 2025-06-30 |
0.2378 USD |
5,930,056.2003 XLM |
0.2404 USD |
0.2337 USD |
0.2432 USD |
0.2402 USD |
| 2025-06-29 |
0.2377 USD |
2,426,966.6932 XLM |
0.2390 USD |
0.2348 USD |
0.2402 USD |
0.2394 USD |
| 2025-06-28 |
0.2385 USD |
1,730,459.3186 XLM |
0.2368 USD |
0.2361 USD |
0.2402 USD |
0.2389 USD |
| 2025-06-27 |
0.2352 USD |
2,708,975.4521 XLM |
0.2343 USD |
0.2328 USD |
0.2382 USD |
0.2370 USD |
| 2025-06-26 |
0.2380 USD |
2,394,708.6467 XLM |
0.2414 USD |
0.2339 USD |
0.2438 USD |
0.2341 USD |
| 2025-06-25 |
0.2442 USD |
8,054,704.1884 XLM |
0.2490 USD |
0.2399 USD |
0.2492 USD |
0.2410 USD |
| 2025-06-24 |
0.2474 USD |
2,878,188.8682 XLM |
0.2462 USD |
0.2441 USD |
0.2499 USD |
0.2489 USD |