Identifier on Kraken: XXLMZUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-26 |
0.4199 USD |
1,006,972.5929 XLM |
0.4170 USD |
0.4166 USD |
0.4239 USD |
0.4218 USD |
2025-01-25 |
0.4261 USD |
3,334,434.8685 XLM |
0.4309 USD |
0.4129 USD |
0.4368 USD |
0.4169 USD |
2025-01-24 |
0.4371 USD |
7,713,541.7963 XLM |
0.4311 USD |
0.4200 USD |
0.4481 USD |
0.4338 USD |
2025-01-23 |
0.4211 USD |
3,464,778.4552 XLM |
0.4285 USD |
0.4123 USD |
0.4303 USD |
0.4283 USD |
2025-01-22 |
0.4367 USD |
5,189,847.5949 XLM |
0.4424 USD |
0.4285 USD |
0.4454 USD |
0.4320 USD |
2025-01-21 |
0.4421 USD |
10,263,414.8854 XLM |
0.4464 USD |
0.4275 USD |
0.4546 USD |
0.4468 USD |
2025-01-20 |
0.4522 USD |
32,251,289.1609 XLM |
0.4328 USD |
0.4236 USD |
0.4782 USD |
0.4486 USD |
2025-01-19 |
0.4603 USD |
23,935,841.3063 XLM |
0.4905 USD |
0.4180 USD |
0.4952 USD |
0.4322 USD |
2025-01-18 |
0.4709 USD |
21,110,807.9023 XLM |
0.4879 USD |
0.4516 USD |
0.4890 USD |
0.4766 USD |
2025-01-17 |
0.4849 USD |
14,465,711.6735 XLM |
0.4816 USD |
0.4747 USD |
0.4991 USD |
0.4813 USD |
2025-01-16 |
0.4906 USD |
20,402,757.6676 XLM |
0.4880 USD |
0.4640 USD |
0.5148 USD |
0.5040 USD |
2025-01-15 |
0.4677 USD |
33,178,382.5378 XLM |
0.4303 USD |
0.4268 USD |
0.4900 USD |
0.4736 USD |
2025-01-14 |
0.4244 USD |
10,228,400.2652 XLM |
0.4196 USD |
0.4155 USD |
0.4363 USD |
0.4309 USD |
2025-01-13 |
0.4115 USD |
13,473,588.3372 XLM |
0.4221 USD |
0.3916 USD |
0.4391 USD |
0.4091 USD |
2025-01-12 |
0.4320 USD |
10,042,989.0590 XLM |
0.4457 USD |
0.4235 USD |
0.4462 USD |
0.4235 USD |
2025-01-11 |
0.4206 USD |
7,321,394.8073 XLM |
0.4145 USD |
0.4028 USD |
0.4345 USD |
0.4287 USD |
2025-01-10 |
0.4080 USD |
11,849,767.5985 XLM |
0.3914 USD |
0.3875 USD |
0.4255 USD |
0.4143 USD |
2025-01-09 |
0.4027 USD |
20,164,433.1737 XLM |
0.4257 USD |
0.3870 USD |
0.4299 USD |
0.3959 USD |
2025-01-08 |
0.4207 USD |
14,034,106.3431 XLM |
0.4179 USD |
0.3900 USD |
0.4388 USD |
0.4040 USD |
2025-01-07 |
0.4405 USD |
18,716,504.2518 XLM |
0.4465 USD |
0.4145 USD |
0.4693 USD |
0.4207 USD |
2025-01-06 |
0.4512 USD |
10,471,300.9157 XLM |
0.4406 USD |
0.4328 USD |
0.4631 USD |
0.4442 USD |
2025-01-05 |
0.4425 USD |
10,177,731.7201 XLM |
0.4505 USD |
0.4321 USD |
0.4562 USD |
0.4404 USD |
2025-01-04 |
0.4625 USD |
17,725,335.3217 XLM |
0.4480 USD |
0.4433 USD |
0.4854 USD |
0.4483 USD |
2025-01-03 |
0.4478 USD |
19,362,790.0944 XLM |
0.4316 USD |
0.4299 USD |
0.4599 USD |
0.4490 USD |
2025-01-02 |
0.4345 USD |
24,856,322.4167 XLM |
0.4249 USD |
0.4121 USD |
0.4591 USD |
0.4383 USD |
2025-01-01 |
0.3908 USD |
30,843,634.7214 XLM |
0.3321 USD |
0.3321 USD |
0.4421 USD |
0.4290 USD |
2024-12-31 |
0.3332 USD |
4,250,901.2594 XLM |
0.3314 USD |
0.3236 USD |
0.3454 USD |
0.3292 USD |
2024-12-30 |
0.3303 USD |
6,922,921.5256 XLM |
0.3376 USD |
0.3197 USD |
0.3475 USD |
0.3410 USD |
2024-12-29 |
0.3455 USD |
3,517,467.9124 XLM |
0.3557 USD |
0.3348 USD |
0.3559 USD |
0.3370 USD |
2024-12-28 |
0.3492 USD |
1,901,329.8977 XLM |
0.3492 USD |
0.3446 USD |
0.3566 USD |
0.3525 USD |
2024-12-27 |
0.3549 USD |
4,990,819.1593 XLM |
0.3544 USD |
0.3441 USD |
0.3684 USD |
0.3522 USD |
2024-12-26 |
0.3630 USD |
5,133,448.3904 XLM |
0.3827 USD |
0.3505 USD |
0.3864 USD |
0.3532 USD |
2024-12-25 |
0.3886 USD |
4,133,624.9314 XLM |
0.4023 USD |
0.3783 USD |
0.4035 USD |
0.3819 USD |
2024-12-24 |
0.3887 USD |
6,094,286.5804 XLM |
0.3707 USD |
0.3598 USD |
0.4134 USD |
0.4009 USD |
2024-12-23 |
0.3562 USD |
1,759,356.4878 XLM |
0.3563 USD |
0.3463 USD |
0.3663 USD |
0.3578 USD |
2024-12-22 |
0.3561 USD |
3,900,126.5359 XLM |
0.3560 USD |
0.3431 USD |
0.3715 USD |
0.3571 USD |
2024-12-21 |
0.3703 USD |
5,663,893.3014 XLM |
0.3752 USD |
0.3513 USD |
0.3899 USD |
0.3585 USD |
2024-12-20 |
0.3524 USD |
14,061,700.9560 XLM |
0.3693 USD |
0.3121 USD |
0.3835 USD |
0.3735 USD |
2024-12-19 |
0.3847 USD |
11,624,098.5714 XLM |
0.3959 USD |
0.3530 USD |
0.4146 USD |
0.3692 USD |
2024-12-18 |
0.4196 USD |
12,695,997.8811 XLM |
0.4288 USD |
0.3884 USD |
0.4473 USD |
0.3985 USD |
2024-12-17 |
0.4466 USD |
12,694,352.9525 XLM |
0.4189 USD |
0.4105 USD |
0.4718 USD |
0.4427 USD |
2024-12-16 |
0.4265 USD |
7,455,482.5634 XLM |
0.4304 USD |
0.4069 USD |
0.4456 USD |
0.4247 USD |
2024-12-15 |
0.4281 USD |
2,928,789.7000 XLM |
0.4244 USD |
0.4177 USD |
0.4357 USD |
0.4277 USD |
2024-12-14 |
0.4326 USD |
4,961,971.9387 XLM |
0.4367 USD |
0.4160 USD |
0.4514 USD |
0.4166 USD |
2024-12-13 |
0.4342 USD |
8,028,524.8563 XLM |
0.4253 USD |
0.4124 USD |
0.4528 USD |
0.4350 USD |
2024-12-12 |
0.4359 USD |
11,515,957.8453 XLM |
0.4355 USD |
0.4219 USD |
0.4517 USD |
0.4297 USD |
2024-12-11 |
0.4239 USD |
10,745,698.8160 XLM |
0.4363 USD |
0.4025 USD |
0.4453 USD |
0.4413 USD |
2024-12-10 |
0.3970 USD |
26,017,381.9717 XLM |
0.4109 USD |
0.3628 USD |
0.4376 USD |
0.4269 USD |
2024-12-09 |
0.4233 USD |
25,063,831.3406 XLM |
0.4934 USD |
0.3500 USD |
0.4934 USD |
0.4021 USD |
2024-12-08 |
0.4885 USD |
10,110,314.3040 XLM |
0.5044 USD |
0.4756 USD |
0.5044 USD |
0.4919 USD |