Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2690 USD |
6,434,345.6371 XLM |
0.2689 USD |
0.2650 USD |
0.2735 USD |
0.2671 USD |
| 2025-05-03 |
0.2716 USD |
3,984,109.6710 XLM |
0.2748 USD |
0.2680 USD |
0.2758 USD |
0.2711 USD |
| 2025-05-02 |
0.2759 USD |
6,310,478.7274 XLM |
0.2736 USD |
0.2708 USD |
0.2796 USD |
0.2726 USD |
| 2025-05-01 |
0.2759 USD |
4,957,156.1144 XLM |
0.2711 USD |
0.2704 USD |
0.2806 USD |
0.2744 USD |
| 2025-04-30 |
0.2734 USD |
7,532,731.0791 XLM |
0.2777 USD |
0.2676 USD |
0.2819 USD |
0.2713 USD |
| 2025-04-29 |
0.2803 USD |
4,879,035.3916 XLM |
0.2821 USD |
0.2754 USD |
0.2849 USD |
0.2782 USD |
| 2025-04-28 |
0.2862 USD |
10,842,685.1171 XLM |
0.2845 USD |
0.2788 USD |
0.2942 USD |
0.2832 USD |
| 2025-04-27 |
0.2867 USD |
9,182,680.1019 XLM |
0.2908 USD |
0.2808 USD |
0.2943 USD |
0.2850 USD |
| 2025-04-26 |
0.2909 USD |
8,908,343.9794 XLM |
0.2837 USD |
0.2837 USD |
0.2975 USD |
0.2907 USD |
| 2025-04-25 |
0.2829 USD |
10,209,088.9554 XLM |
0.2811 USD |
0.2744 USD |
0.2915 USD |
0.2837 USD |
| 2025-04-24 |
0.2710 USD |
12,763,837.3805 XLM |
0.2664 USD |
0.2589 USD |
0.2836 USD |
0.2800 USD |
| 2025-04-23 |
0.2686 USD |
13,402,161.3793 XLM |
0.2651 USD |
0.2635 USD |
0.2753 USD |
0.2668 USD |
| 2025-04-22 |
0.2533 USD |
18,234,269.3418 XLM |
0.2500 USD |
0.2438 USD |
0.2679 USD |
0.2655 USD |
| 2025-04-21 |
0.2560 USD |
15,220,096.0080 XLM |
0.2438 USD |
0.2435 USD |
0.2625 USD |
0.2486 USD |
| 2025-04-20 |
0.2417 USD |
11,356,443.4778 XLM |
0.2461 USD |
0.2385 USD |
0.2474 USD |
0.2436 USD |
| 2025-04-19 |
0.2455 USD |
6,548,788.2959 XLM |
0.2399 USD |
0.2397 USD |
0.2494 USD |
0.2466 USD |
| 2025-04-18 |
0.2418 USD |
6,091,947.9589 XLM |
0.2394 USD |
0.2380 USD |
0.2445 USD |
0.2401 USD |
| 2025-04-17 |
0.2387 USD |
9,996,306.5098 XLM |
0.2358 USD |
0.2344 USD |
0.2422 USD |
0.2394 USD |
| 2025-04-16 |
0.2354 USD |
11,719,689.3483 XLM |
0.2354 USD |
0.2306 USD |
0.2397 USD |
0.2380 USD |
| 2025-04-15 |
0.2406 USD |
10,453,678.5410 XLM |
0.2399 USD |
0.2353 USD |
0.2452 USD |
0.2355 USD |
| 2025-04-14 |
0.2413 USD |
6,946,438.0263 XLM |
0.2380 USD |
0.2350 USD |
0.2473 USD |
0.2409 USD |
| 2025-04-13 |
0.2434 USD |
5,328,923.9565 XLM |
0.2464 USD |
0.2349 USD |
0.2516 USD |
0.2351 USD |
| 2025-04-12 |
0.2412 USD |
4,696,821.1209 XLM |
0.2338 USD |
0.2327 USD |
0.2486 USD |
0.2458 USD |
| 2025-04-11 |
0.2343 USD |
7,794,138.8469 XLM |
0.2301 USD |
0.2293 USD |
0.2377 USD |
0.2342 USD |
| 2025-04-10 |
0.2322 USD |
6,154,649.3348 XLM |
0.2421 USD |
0.2244 USD |
0.2424 USD |
0.2303 USD |
| 2025-04-09 |
0.2285 USD |
8,422,843.7711 XLM |
0.2210 USD |
0.2134 USD |
0.2458 USD |
0.2429 USD |
| 2025-04-08 |
0.2298 USD |
7,418,010.9202 XLM |
0.2321 USD |
0.2197 USD |
0.2411 USD |
0.2219 USD |
| 2025-04-07 |
0.2199 USD |
11,751,299.4524 XLM |
0.2262 USD |
0.2000 USD |
0.2438 USD |
0.2320 USD |
| 2025-04-06 |
0.2479 USD |
8,949,898.0880 XLM |
0.2525 USD |
0.2301 USD |
0.2541 USD |
0.2303 USD |
| 2025-04-05 |
0.2535 USD |
3,032,582.3097 XLM |
0.2592 USD |
0.2485 USD |
0.2613 USD |
0.2526 USD |
| 2025-04-04 |
0.2594 USD |
3,597,630.5604 XLM |
0.2609 USD |
0.2533 USD |
0.2648 USD |
0.2597 USD |
| 2025-04-03 |
0.2569 USD |
4,508,899.8600 XLM |
0.2577 USD |
0.2500 USD |
0.2669 USD |
0.2609 USD |
| 2025-04-02 |
0.2682 USD |
4,474,381.6590 XLM |
0.2716 USD |
0.2566 USD |
0.2780 USD |
0.2566 USD |
| 2025-04-01 |
0.2718 USD |
5,917,600.4800 XLM |
0.2635 USD |
0.2618 USD |
0.2792 USD |
0.2724 USD |
| 2025-03-31 |
0.2645 USD |
3,538,182.5139 XLM |
0.2670 USD |
0.2584 USD |
0.2698 USD |
0.2628 USD |
| 2025-03-30 |
0.2677 USD |
4,043,193.3570 XLM |
0.2668 USD |
0.2633 USD |
0.2722 USD |
0.2670 USD |
| 2025-03-29 |
0.2686 USD |
3,868,532.2054 XLM |
0.2739 USD |
0.2619 USD |
0.2768 USD |
0.2660 USD |
| 2025-03-28 |
0.2775 USD |
12,700,762.6511 XLM |
0.2862 USD |
0.2697 USD |
0.2889 USD |
0.2741 USD |
| 2025-03-27 |
0.2871 USD |
11,036,336.1906 XLM |
0.2853 USD |
0.2819 USD |
0.2947 USD |
0.2861 USD |
| 2025-03-26 |
0.2927 USD |
4,592,681.6380 XLM |
0.2938 USD |
0.2835 USD |
0.3021 USD |
0.2861 USD |
| 2025-03-25 |
0.2918 USD |
5,336,717.1471 XLM |
0.2907 USD |
0.2862 USD |
0.2960 USD |
0.2938 USD |
| 2025-03-24 |
0.2889 USD |
6,378,039.5692 XLM |
0.2827 USD |
0.2786 USD |
0.2948 USD |
0.2891 USD |
| 2025-03-23 |
0.2799 USD |
3,389,991.4006 XLM |
0.2733 USD |
0.2731 USD |
0.2838 USD |
0.2821 USD |
| 2025-03-22 |
0.2770 USD |
3,754,094.3053 XLM |
0.2765 USD |
0.2740 USD |
0.2799 USD |
0.2748 USD |
| 2025-03-21 |
0.2802 USD |
7,675,883.3214 XLM |
0.2812 USD |
0.2740 USD |
0.2874 USD |
0.2767 USD |
| 2025-03-20 |
0.2850 USD |
9,366,561.3373 XLM |
0.2909 USD |
0.2778 USD |
0.2927 USD |
0.2795 USD |
| 2025-03-19 |
0.2873 USD |
17,709,694.8258 XLM |
0.2734 USD |
0.2726 USD |
0.2977 USD |
0.2890 USD |
| 2025-03-18 |
0.2682 USD |
4,084,674.9548 XLM |
0.2722 USD |
0.2624 USD |
0.2736 USD |
0.2731 USD |
| 2025-03-17 |
0.2719 USD |
3,877,005.4208 XLM |
0.2625 USD |
0.2614 USD |
0.2773 USD |
0.2729 USD |
| 2025-03-16 |
0.2680 USD |
3,240,805.1146 XLM |
0.2746 USD |
0.2610 USD |
0.2760 USD |
0.2628 USD |