Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.2168 USD |
5,075,637.4370 XLM |
0.2205 USD |
0.2130 USD |
0.2214 USD |
0.2170 USD |
| 2025-12-22 |
0.2185 USD |
644,040.0183 XLM |
0.2165 USD |
0.2147 USD |
0.2211 USD |
0.2206 USD |
| 2025-12-21 |
0.2172 USD |
823,583.4218 XLM |
0.2181 USD |
0.2131 USD |
0.2196 USD |
0.2139 USD |
| 2025-12-20 |
0.2197 USD |
2,707,290.3068 XLM |
0.2193 USD |
0.2176 USD |
0.2233 USD |
0.2181 USD |
| 2025-12-19 |
0.2160 USD |
4,706,409.4619 XLM |
0.2069 USD |
0.2043 USD |
0.2207 USD |
0.2182 USD |
| 2025-12-18 |
0.2114 USD |
2,916,570.0928 XLM |
0.2107 USD |
0.2073 USD |
0.2150 USD |
0.2092 USD |
| 2025-12-17 |
0.2178 USD |
849,708.5756 XLM |
0.2195 USD |
0.2157 USD |
0.2206 USD |
0.2159 USD |
| 2025-12-16 |
0.2183 USD |
3,240,451.6459 XLM |
0.2204 USD |
0.2148 USD |
0.2211 USD |
0.2191 USD |
| 2025-12-15 |
0.2314 USD |
2,328,855.9739 XLM |
0.2292 USD |
0.2292 USD |
0.2350 USD |
0.2311 USD |
| 2025-12-14 |
0.2329 USD |
2,985,182.0008 XLM |
0.2378 USD |
0.2272 USD |
0.2384 USD |
0.2292 USD |
| 2025-12-13 |
0.2388 USD |
1,975,551.5659 XLM |
0.2387 USD |
0.2369 USD |
0.2408 USD |
0.2376 USD |
| 2025-12-12 |
0.2453 USD |
1,046,689.1277 XLM |
0.2460 USD |
0.2423 USD |
0.2468 USD |
0.2446 USD |
| 2025-12-11 |
0.2422 USD |
1,991,084.6658 XLM |
0.2500 USD |
0.2393 USD |
0.2505 USD |
0.2435 USD |
| 2025-12-10 |
0.2517 USD |
1,126,352.7492 XLM |
0.2534 USD |
0.2497 USD |
0.2544 USD |
0.2522 USD |
| 2025-12-09 |
0.2468 USD |
3,477,310.1727 XLM |
0.2408 USD |
0.2374 USD |
0.2582 USD |
0.2560 USD |
| 2025-12-08 |
0.2434 USD |
2,236,642.6376 XLM |
0.2372 USD |
0.2369 USD |
0.2467 USD |
0.2428 USD |
| 2025-12-07 |
0.2389 USD |
3,254,821.8546 XLM |
0.2396 USD |
0.2318 USD |
0.2445 USD |
0.2432 USD |
| 2025-12-06 |
0.2406 USD |
1,125,205.4929 XLM |
0.2400 USD |
0.2379 USD |
0.2419 USD |
0.2388 USD |
| 2025-12-05 |
0.2509 USD |
6,780,074.7132 XLM |
0.2521 USD |
0.2457 USD |
0.2543 USD |
0.2479 USD |
| 2025-12-04 |
0.2536 USD |
7,863,491.9516 XLM |
0.2581 USD |
0.2485 USD |
0.2589 USD |
0.2544 USD |
| 2025-12-03 |
0.2569 USD |
10,843,003.7195 XLM |
0.2549 USD |
0.2512 USD |
0.2627 USD |
0.2584 USD |
| 2025-12-02 |
0.2337 USD |
988,317.7035 XLM |
0.2340 USD |
0.2311 USD |
0.2359 USD |
0.2332 USD |
| 2025-12-01 |
0.2379 USD |
6,233,807.1768 XLM |
0.2478 USD |
0.2306 USD |
0.2489 USD |
0.2323 USD |
| 2025-11-30 |
0.2532 USD |
582,460.1838 XLM |
0.2541 USD |
0.2505 USD |
0.2559 USD |
0.2515 USD |
| 2025-11-29 |
0.2536 USD |
1,462,793.6443 XLM |
0.2535 USD |
0.2500 USD |
0.2565 USD |
0.2556 USD |
| 2025-11-28 |
0.2577 USD |
8,316,169.5680 XLM |
0.2557 USD |
0.2510 USD |
0.2631 USD |
0.2543 USD |
| 2025-11-27 |
0.2560 USD |
8,908,648.1506 XLM |
0.2584 USD |
0.2509 USD |
0.2593 USD |
0.2523 USD |
| 2025-11-26 |
0.2552 USD |
7,508,991.2689 XLM |
0.2522 USD |
0.2481 USD |
0.2621 USD |
0.2598 USD |
| 2025-11-25 |
0.2510 USD |
8,149,496.7651 XLM |
0.2548 USD |
0.2413 USD |
0.2561 USD |
0.2503 USD |
| 2025-11-24 |
0.2465 USD |
1,695,679.5949 XLM |
0.2472 USD |
0.2418 USD |
0.2536 USD |
0.2446 USD |
| 2025-11-23 |
0.2384 USD |
6,130,472.1727 XLM |
0.2300 USD |
0.2292 USD |
0.2473 USD |
0.2462 USD |
| 2025-11-22 |
0.2291 USD |
3,372,160.9680 XLM |
0.2317 USD |
0.2258 USD |
0.2328 USD |
0.2294 USD |
| 2025-11-21 |
0.2301 USD |
8,596,574.3421 XLM |
0.2366 USD |
0.2213 USD |
0.2402 USD |
0.2229 USD |
| 2025-11-20 |
0.2502 USD |
2,532,672.7882 XLM |
0.2463 USD |
0.2454 USD |
0.2526 USD |
0.2523 USD |
| 2025-11-19 |
0.2459 USD |
18,526,132.8239 XLM |
0.2557 USD |
0.2353 USD |
0.2564 USD |
0.2463 USD |
| 2025-11-18 |
0.2503 USD |
7,662,899.5530 XLM |
0.2469 USD |
0.2422 USD |
0.2581 USD |
0.2557 USD |
| 2025-11-17 |
0.2565 USD |
728,786.4362 XLM |
0.2538 USD |
0.2515 USD |
0.2590 USD |
0.2584 USD |
| 2025-11-16 |
0.2547 USD |
3,481,771.5517 XLM |
0.2593 USD |
0.2496 USD |
0.2627 USD |
0.2548 USD |
| 2025-11-15 |
0.2642 USD |
2,855,516.2133 XLM |
0.2593 USD |
0.2589 USD |
0.2672 USD |
0.2615 USD |
| 2025-11-14 |
0.2647 USD |
5,930,453.7309 XLM |
0.2684 USD |
0.2573 USD |
0.2705 USD |
0.2597 USD |
| 2025-11-13 |
0.2787 USD |
10,349,732.5333 XLM |
0.2777 USD |
0.2626 USD |
0.2996 USD |
0.2685 USD |
| 2025-11-12 |
0.2817 USD |
3,946,445.8337 XLM |
0.2817 USD |
0.2740 USD |
0.2949 USD |
0.2777 USD |
| 2025-11-11 |
0.2983 USD |
2,333,678.8379 XLM |
0.3004 USD |
0.2898 USD |
0.3051 USD |
0.2918 USD |
| 2025-11-10 |
0.2994 USD |
7,187,519.6123 XLM |
0.2859 USD |
0.2841 USD |
0.3115 USD |
0.3018 USD |
| 2025-11-09 |
0.2780 USD |
4,862,104.4585 XLM |
0.2831 USD |
0.2726 USD |
0.2831 USD |
0.2797 USD |
| 2025-11-08 |
0.2863 USD |
2,982,118.8536 XLM |
0.2916 USD |
0.2784 USD |
0.2955 USD |
0.2801 USD |
| 2025-11-07 |
0.2779 USD |
10,012,932.3561 XLM |
0.2694 USD |
0.2656 USD |
0.2931 USD |
0.2916 USD |
| 2025-11-06 |
0.2711 USD |
15,017,407.2493 XLM |
0.2800 USD |
0.2647 USD |
0.2816 USD |
0.2694 USD |
| 2025-11-05 |
0.2678 USD |
3,346,524.3377 XLM |
0.2691 USD |
0.2575 USD |
0.2758 USD |
0.2718 USD |
| 2025-11-04 |
0.2765 USD |
3,070,293.6020 XLM |
0.2782 USD |
0.2683 USD |
0.2841 USD |
0.2769 USD |