Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2761 USD |
2,979,875.5195 XLM |
0.2763 USD |
0.2717 USD |
0.2841 USD |
0.2743 USD |
| 2025-03-14 |
0.2753 USD |
7,019,934.7641 XLM |
0.2738 USD |
0.2666 USD |
0.2834 USD |
0.2740 USD |
| 2025-03-13 |
0.2756 USD |
7,462,259.1761 XLM |
0.2595 USD |
0.2586 USD |
0.2947 USD |
0.2731 USD |
| 2025-03-12 |
0.2558 USD |
6,447,045.7208 XLM |
0.2554 USD |
0.2469 USD |
0.2631 USD |
0.2592 USD |
| 2025-03-11 |
0.2497 USD |
5,093,491.2364 XLM |
0.2421 USD |
0.2277 USD |
0.2614 USD |
0.2583 USD |
| 2025-03-10 |
0.2576 USD |
6,609,516.3369 XLM |
0.2630 USD |
0.2395 USD |
0.2746 USD |
0.2445 USD |
| 2025-03-09 |
0.2702 USD |
4,750,547.3048 XLM |
0.2757 USD |
0.2617 USD |
0.2791 USD |
0.2630 USD |
| 2025-03-08 |
0.2782 USD |
3,230,797.2582 XLM |
0.2832 USD |
0.2720 USD |
0.2847 USD |
0.2755 USD |
| 2025-03-07 |
0.2901 USD |
6,145,291.1238 XLM |
0.2964 USD |
0.2799 USD |
0.3030 USD |
0.2827 USD |
| 2025-03-06 |
0.3007 USD |
5,359,994.6353 XLM |
0.2994 USD |
0.2952 USD |
0.3093 USD |
0.2966 USD |
| 2025-03-05 |
0.2999 USD |
4,993,207.5029 XLM |
0.2941 USD |
0.2902 USD |
0.3089 USD |
0.3001 USD |
| 2025-03-04 |
0.2866 USD |
6,018,225.5864 XLM |
0.2908 USD |
0.2740 USD |
0.3013 USD |
0.2948 USD |
| 2025-03-03 |
0.3283 USD |
6,713,783.3487 XLM |
0.3512 USD |
0.2894 USD |
0.3608 USD |
0.2942 USD |
| 2025-03-02 |
0.3385 USD |
8,816,768.2322 XLM |
0.3115 USD |
0.3096 USD |
0.3750 USD |
0.3506 USD |
| 2025-03-01 |
0.3009 USD |
5,301,485.4403 XLM |
0.2863 USD |
0.2835 USD |
0.3184 USD |
0.3107 USD |
| 2025-02-28 |
0.2704 USD |
5,567,194.4099 XLM |
0.2831 USD |
0.2525 USD |
0.2881 USD |
0.2862 USD |
| 2025-02-27 |
0.2888 USD |
3,395,002.6274 XLM |
0.2862 USD |
0.2783 USD |
0.2983 USD |
0.2885 USD |
| 2025-02-26 |
0.2916 USD |
3,007,551.2004 XLM |
0.2954 USD |
0.2783 USD |
0.2990 USD |
0.2856 USD |
| 2025-02-25 |
0.2874 USD |
7,269,507.6586 XLM |
0.2978 USD |
0.2706 USD |
0.3032 USD |
0.2962 USD |
| 2025-02-24 |
0.3187 USD |
8,373,151.8426 XLM |
0.3335 USD |
0.2947 USD |
0.3347 USD |
0.2966 USD |
| 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 |