Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3551 USD |
95,948.7268 XLM |
0.3560 USD |
0.3520 USD |
0.3577 USD |
0.3554 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 |
| 2024-12-07 |
0.4943 USD |
10,524,237.7538 XLM |
0.4961 USD |
0.4806 USD |
0.5109 USD |
0.4980 USD |
| 2024-12-06 |
0.4754 USD |
11,528,551.4996 XLM |
0.4713 USD |
0.4552 USD |
0.4868 USD |
0.4841 USD |
| 2024-12-05 |
0.4873 USD |
17,070,340.6367 XLM |
0.4904 USD |
0.4670 USD |
0.5039 USD |
0.4793 USD |
| 2024-12-04 |
0.5046 USD |
24,107,839.1265 XLM |
0.5073 USD |
0.4766 USD |
0.5221 USD |
0.4967 USD |
| 2024-12-03 |
0.5373 USD |
43,003,572.4821 XLM |
0.5392 USD |
0.4813 USD |
0.6000 USD |
0.5133 USD |
| 2024-12-02 |
0.5409 USD |
28,590,867.3191 XLM |
0.5604 USD |
0.4757 USD |
0.5880 USD |
0.5212 USD |
| 2024-12-01 |
0.5153 USD |
29,940,662.3843 XLM |
0.5258 USD |
0.4926 USD |
0.5627 USD |
0.5369 USD |
| 2024-11-30 |
0.5350 USD |
25,576,621.7652 XLM |
0.5482 USD |
0.5213 USD |
0.5623 USD |
0.5292 USD |
| 2024-11-29 |
0.5213 USD |
45,720,318.4329 XLM |
0.4979 USD |
0.4867 USD |
0.5512 USD |
0.5277 USD |
| 2024-11-28 |
0.4827 USD |
21,493,541.6863 XLM |
0.4844 USD |
0.4635 USD |
0.5017 USD |
0.4829 USD |
| 2024-11-27 |
0.4831 USD |
48,329,183.3041 XLM |
0.4376 USD |
0.4176 USD |
0.5316 USD |
0.4995 USD |
| 2024-11-26 |
0.4547 USD |
48,386,493.3573 XLM |
0.4813 USD |
0.4000 USD |
0.5136 USD |
0.4369 USD |
| 2024-11-25 |
0.5153 USD |
53,650,190.6930 XLM |
0.5361 USD |
0.4818 USD |
0.5594 USD |
0.5067 USD |
| 2024-11-24 |
0.5344 USD |
101,763,510.9098 XLM |
0.5218 USD |
0.4300 USD |
0.6374 USD |
0.4777 USD |
| 2024-11-23 |
0.4700 USD |
150,427,153.1326 XLM |
0.3401 USD |
0.3401 USD |
0.5492 USD |
0.5020 USD |
| 2024-11-22 |
0.2997 USD |
92,037,114.2153 XLM |
0.2626 USD |
0.2626 USD |
0.3519 USD |
0.3453 USD |
| 2024-11-21 |
0.2444 USD |
44,006,318.2325 XLM |
0.2468 USD |
0.2300 USD |
0.2605 USD |
0.2554 USD |
| 2024-11-20 |
0.2484 USD |
34,922,565.4054 XLM |
0.2323 USD |
0.2274 USD |
0.2699 USD |
0.2469 USD |
| 2024-11-19 |
0.2324 USD |
27,445,685.2272 XLM |
0.2320 USD |
0.2225 USD |
0.2446 USD |
0.2321 USD |
| 2024-11-18 |
0.2344 USD |
64,936,659.1489 XLM |
0.1964 USD |
0.1962 USD |
0.2556 USD |
0.2241 USD |
| 2024-11-17 |
0.2029 USD |
32,255,462.1509 XLM |
0.2210 USD |
0.1887 USD |
0.2289 USD |
0.1975 USD |
| 2024-11-16 |
0.1889 USD |
77,216,207.0659 XLM |
0.1458 USD |
0.1408 USD |
0.2438 USD |
0.2210 USD |
| 2024-11-15 |
0.1382 USD |
18,739,182.9338 XLM |
0.1311 USD |
0.1283 USD |
0.1448 USD |
0.1427 USD |
| 2024-11-14 |
0.1293 USD |
13,132,079.2003 XLM |
0.1243 USD |
0.1219 USD |
0.1406 USD |
0.1359 USD |
| 2024-11-13 |
0.1300 USD |
12,853,046.3898 XLM |
0.1345 USD |
0.1230 USD |
0.1384 USD |
0.1285 USD |
| 2024-11-12 |
0.1217 USD |
13,812,744.3055 XLM |
0.1147 USD |
0.1110 USD |
0.1328 USD |
0.1239 USD |
| 2024-11-11 |
0.1104 USD |
8,079,113.7213 XLM |
0.1083 USD |
0.1075 USD |
0.1141 USD |
0.1135 USD |
| 2024-11-10 |
0.1056 USD |
4,276,851.9492 XLM |
0.1023 USD |
0.1017 USD |
0.1107 USD |
0.1106 USD |
| 2024-11-09 |
0.1009 USD |
1,203,902.8937 XLM |
0.1013 USD |
0.0995 USD |
0.1020 USD |
0.1005 USD |
| 2024-11-08 |
0.1018 USD |
2,594,283.9592 XLM |
0.1023 USD |
0.0999 USD |
0.1033 USD |
0.1009 USD |
| 2024-11-07 |
0.0999 USD |
5,190,973.0790 XLM |
0.0972 USD |
0.0967 USD |
0.1024 USD |
0.1014 USD |
| 2024-11-06 |
0.0963 USD |
2,834,671.7348 XLM |
0.0935 USD |
0.0935 USD |
0.0972 USD |
0.0972 USD |
| 2024-11-05 |
0.0922 USD |
1,802,601.3823 XLM |
0.0911 USD |
0.0908 USD |
0.0939 USD |
0.0932 USD |
| 2024-11-04 |
0.0912 USD |
2,144,655.8203 XLM |
0.0906 USD |
0.0901 USD |
0.0922 USD |
0.0907 USD |
| 2024-11-03 |
0.0905 USD |
1,935,079.3831 XLM |
0.0926 USD |
0.0893 USD |
0.0926 USD |
0.0906 USD |