Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3311 USD |
2,351,809.9466 XLM |
0.3340 USD |
0.3267 USD |
0.3359 USD |
0.3333 USD |
| 2025-02-22 |
0.3318 USD |
3,461,157.5467 XLM |
0.3255 USD |
0.3243 USD |
0.3398 USD |
0.3351 USD |
| 2025-02-21 |
0.3347 USD |
4,194,612.6448 XLM |
0.3448 USD |
0.3205 USD |
0.3465 USD |
0.3257 USD |
| 2025-02-20 |
0.3432 USD |
5,945,985.2660 XLM |
0.3420 USD |
0.3360 USD |
0.3497 USD |
0.3449 USD |
| 2025-02-19 |
0.3320 USD |
4,579,958.0959 XLM |
0.3232 USD |
0.3211 USD |
0.3394 USD |
0.3385 USD |
| 2025-02-18 |
0.3234 USD |
6,767,345.2870 XLM |
0.3341 USD |
0.3158 USD |
0.3352 USD |
0.3231 USD |
| 2025-02-17 |
0.3395 USD |
4,206,693.8201 XLM |
0.3426 USD |
0.3307 USD |
0.3486 USD |
0.3335 USD |
| 2025-02-16 |
0.3458 USD |
3,598,570.8685 XLM |
0.3489 USD |
0.3400 USD |
0.3521 USD |
0.3420 USD |
| 2025-02-15 |
0.3539 USD |
4,744,819.6394 XLM |
0.3506 USD |
0.3447 USD |
0.3659 USD |
0.3465 USD |
| 2025-02-14 |
0.3468 USD |
5,329,250.4384 XLM |
0.3370 USD |
0.3330 USD |
0.3622 USD |
0.3519 USD |
| 2025-02-13 |
0.3296 USD |
4,149,314.8697 XLM |
0.3332 USD |
0.3229 USD |
0.3427 USD |
0.3375 USD |
| 2025-02-12 |
0.3205 USD |
8,109,752.0314 XLM |
0.3171 USD |
0.3083 USD |
0.3365 USD |
0.3314 USD |
| 2025-02-11 |
0.3264 USD |
5,596,563.6574 XLM |
0.3129 USD |
0.3122 USD |
0.3389 USD |
0.3195 USD |
| 2025-02-10 |
0.3140 USD |
6,361,210.5941 XLM |
0.3142 USD |
0.3033 USD |
0.3231 USD |
0.3116 USD |
| 2025-02-09 |
0.3216 USD |
8,818,052.2347 XLM |
0.3316 USD |
0.3033 USD |
0.3386 USD |
0.3145 USD |
| 2025-02-08 |
0.3278 USD |
3,131,033.2745 XLM |
0.3261 USD |
0.3209 USD |
0.3341 USD |
0.3341 USD |
| 2025-02-07 |
0.3331 USD |
6,039,443.2716 XLM |
0.3184 USD |
0.3168 USD |
0.3449 USD |
0.3276 USD |
| 2025-02-06 |
0.3269 USD |
4,511,934.9849 XLM |
0.3271 USD |
0.3134 USD |
0.3409 USD |
0.3163 USD |
| 2025-02-05 |
0.3379 USD |
6,618,457.7554 XLM |
0.3401 USD |
0.3224 USD |
0.3487 USD |
0.3272 USD |
| 2025-02-04 |
0.3519 USD |
6,634,827.6982 XLM |
0.3709 USD |
0.3327 USD |
0.3751 USD |
0.3431 USD |
| 2025-02-03 |
0.3276 USD |
13,319,727.5233 XLM |
0.3539 USD |
0.2615 USD |
0.3732 USD |
0.3705 USD |
| 2025-02-02 |
0.3711 USD |
6,940,758.6769 XLM |
0.3921 USD |
0.3353 USD |
0.4012 USD |
0.3535 USD |
| 2025-02-01 |
0.4048 USD |
4,134,572.8574 XLM |
0.4141 USD |
0.3890 USD |
0.4200 USD |
0.3929 USD |
| 2025-01-31 |
0.4210 USD |
5,545,894.7302 XLM |
0.4288 USD |
0.4072 USD |
0.4345 USD |
0.4103 USD |
| 2025-01-30 |
0.4220 USD |
10,222,431.9688 XLM |
0.3930 USD |
0.3895 USD |
0.4435 USD |
0.4303 USD |
| 2025-01-29 |
0.3957 USD |
4,116,242.4997 XLM |
0.3928 USD |
0.3821 USD |
0.4057 USD |
0.3975 USD |
| 2025-01-28 |
0.4070 USD |
5,482,206.8592 XLM |
0.4070 USD |
0.3903 USD |
0.4208 USD |
0.3920 USD |
| 2025-01-27 |
0.3926 USD |
11,025,460.9554 XLM |
0.4061 USD |
0.3630 USD |
0.4149 USD |
0.4044 USD |
| 2025-01-26 |
0.4220 USD |
5,578,145.7098 XLM |
0.4166 USD |
0.4163 USD |
0.4264 USD |
0.4190 USD |
| 2025-01-25 |
0.4228 USD |
4,347,282.7984 XLM |
0.4304 USD |
0.4128 USD |
0.4370 USD |
0.4181 USD |
| 2025-01-24 |
0.4372 USD |
5,637,107.2131 XLM |
0.4310 USD |
0.4200 USD |
0.4481 USD |
0.4300 USD |
| 2025-01-23 |
0.4212 USD |
5,353,715.9324 XLM |
0.4273 USD |
0.4124 USD |
0.4373 USD |
0.4330 USD |
| 2025-01-22 |
0.4340 USD |
5,695,647.6388 XLM |
0.4426 USD |
0.4200 USD |
0.4482 USD |
0.4329 USD |
| 2025-01-21 |
0.4382 USD |
5,032,001.8442 XLM |
0.4471 USD |
0.4269 USD |
0.4543 USD |
0.4424 USD |
| 2025-01-20 |
0.4487 USD |
10,591,490.3177 XLM |
0.4330 USD |
0.4180 USD |
0.4772 USD |
0.4507 USD |
| 2025-01-19 |
0.4654 USD |
9,730,773.8042 XLM |
0.4896 USD |
0.4180 USD |
0.4941 USD |
0.4266 USD |
| 2025-01-18 |
0.4711 USD |
6,617,186.5242 XLM |
0.4879 USD |
0.4514 USD |
0.4894 USD |
0.4842 USD |
| 2025-01-17 |
0.4863 USD |
10,976,680.6026 XLM |
0.4825 USD |
0.4743 USD |
0.4990 USD |
0.4863 USD |
| 2025-01-16 |
0.4916 USD |
13,510,927.2855 XLM |
0.4882 USD |
0.4636 USD |
0.5146 USD |
0.4847 USD |
| 2025-01-15 |
0.4727 USD |
10,468,448.2157 XLM |
0.4302 USD |
0.4267 USD |
0.4955 USD |
0.4914 USD |
| 2025-01-14 |
0.4247 USD |
3,856,741.0882 XLM |
0.4208 USD |
0.4155 USD |
0.4362 USD |
0.4280 USD |
| 2025-01-13 |
0.4151 USD |
5,444,422.2404 XLM |
0.4220 USD |
0.3928 USD |
0.4383 USD |
0.4213 USD |
| 2025-01-12 |
0.4307 USD |
5,751,385.9968 XLM |
0.4458 USD |
0.4196 USD |
0.4468 USD |
0.4214 USD |
| 2025-01-11 |
0.4358 USD |
7,743,584.4019 XLM |
0.4144 USD |
0.4035 USD |
0.4586 USD |
0.4468 USD |
| 2025-01-10 |
0.4057 USD |
4,573,559.3499 XLM |
0.3921 USD |
0.3880 USD |
0.4258 USD |
0.4151 USD |
| 2025-01-09 |
0.4029 USD |
4,394,843.7527 XLM |
0.4242 USD |
0.3871 USD |
0.4286 USD |
0.3919 USD |
| 2025-01-08 |
0.4208 USD |
8,546,445.8543 XLM |
0.4176 USD |
0.3900 USD |
0.4388 USD |
0.4265 USD |
| 2025-01-07 |
0.4349 USD |
7,876,770.5357 XLM |
0.4455 USD |
0.4152 USD |
0.4694 USD |
0.4208 USD |
| 2025-01-06 |
0.4510 USD |
6,864,282.1377 XLM |
0.4408 USD |
0.4327 USD |
0.4631 USD |
0.4454 USD |
| 2025-01-05 |
0.4412 USD |
4,708,997.0493 XLM |
0.4503 USD |
0.4322 USD |
0.4563 USD |
0.4402 USD |