Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.2400 USD |
21,206,728.7361 XLM |
0.2468 USD |
0.2300 USD |
0.2511 USD |
0.2415 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 |
| 2024-11-02 |
0.0927 USD |
595,893.0423 XLM |
0.0931 USD |
0.0916 USD |
0.0935 USD |
0.0921 USD |
| 2024-11-01 |
0.0926 USD |
2,612,775.7667 XLM |
0.0923 USD |
0.0908 USD |
0.0936 USD |
0.0930 USD |
| 2024-10-31 |
0.0935 USD |
1,220,598.3236 XLM |
0.0949 USD |
0.0921 USD |
0.0949 USD |
0.0923 USD |
| 2024-10-30 |
0.0957 USD |
1,017,798.5167 XLM |
0.0967 USD |
0.0945 USD |
0.0967 USD |
0.0948 USD |
| 2024-10-29 |
0.0957 USD |
1,970,277.9258 XLM |
0.0942 USD |
0.0942 USD |
0.0969 USD |
0.0966 USD |
| 2024-10-28 |
0.0935 USD |
1,598,073.5874 XLM |
0.0942 USD |
0.0928 USD |
0.0945 USD |
0.0942 USD |
| 2024-10-27 |
0.0941 USD |
1,385,812.7312 XLM |
0.0939 USD |
0.0934 USD |
0.0949 USD |
0.0944 USD |
| 2024-10-26 |
0.0939 USD |
1,745,895.8355 XLM |
0.0932 USD |
0.0928 USD |
0.0948 USD |
0.0942 USD |
| 2024-10-25 |
0.0960 USD |
2,188,786.7393 XLM |
0.0967 USD |
0.0944 USD |
0.0972 USD |
0.0944 USD |
| 2024-10-24 |
0.0955 USD |
1,564,654.2442 XLM |
0.0944 USD |
0.0943 USD |
0.0965 USD |
0.0965 USD |
| 2024-10-23 |
0.0941 USD |
3,419,653.1747 XLM |
0.0953 USD |
0.0927 USD |
0.0956 USD |
0.0943 USD |
| 2024-10-22 |
0.0954 USD |
1,239,298.1165 XLM |
0.0954 USD |
0.0949 USD |
0.0963 USD |
0.0953 USD |
| 2024-10-21 |
0.0961 USD |
1,550,173.2652 XLM |
0.0973 USD |
0.0950 USD |
0.0974 USD |
0.0962 USD |
| 2024-10-20 |
0.0968 USD |
678,201.7274 XLM |
0.0969 USD |
0.0963 USD |
0.0972 USD |
0.0969 USD |
| 2024-10-19 |
0.0968 USD |
1,325,392.5420 XLM |
0.0967 USD |
0.0959 USD |
0.0975 USD |
0.0969 USD |
| 2024-10-18 |
0.0961 USD |
3,047,034.2121 XLM |
0.0950 USD |
0.0944 USD |
0.0969 USD |
0.0961 USD |
| 2024-10-17 |
0.0950 USD |
1,804,753.3406 XLM |
0.0957 USD |
0.0941 USD |
0.0967 USD |
0.0948 USD |
| 2024-10-16 |
0.0940 USD |
1,913,486.4503 XLM |
0.0930 USD |
0.0923 USD |
0.0962 USD |
0.0959 USD |
| 2024-10-15 |
0.0931 USD |
1,429,247.2495 XLM |
0.0934 USD |
0.0910 USD |
0.0944 USD |
0.0927 USD |
| 2024-10-14 |
0.0918 USD |
1,016,279.1520 XLM |
0.0902 USD |
0.0898 USD |
0.0936 USD |
0.0930 USD |
| 2024-10-13 |
0.0911 USD |
1,026,785.1124 XLM |
0.0918 USD |
0.0896 USD |
0.0919 USD |
0.0905 USD |
| 2024-10-12 |
0.0921 USD |
940,789.6149 XLM |
0.0919 USD |
0.0916 USD |
0.0925 USD |
0.0918 USD |
| 2024-10-11 |
0.0915 USD |
1,823,305.2954 XLM |
0.0901 USD |
0.0901 USD |
0.0922 USD |
0.0918 USD |
| 2024-10-10 |
0.0895 USD |
1,174,875.5881 XLM |
0.0897 USD |
0.0882 USD |
0.0902 USD |
0.0882 USD |
| 2024-10-09 |
0.0899 USD |
1,546,453.2829 XLM |
0.0902 USD |
0.0888 USD |
0.0906 USD |
0.0893 USD |
| 2024-10-08 |
0.0911 USD |
1,476,282.8671 XLM |
0.0911 USD |
0.0900 USD |
0.0922 USD |
0.0905 USD |
| 2024-10-07 |
0.0922 USD |
1,185,671.3062 XLM |
0.0923 USD |
0.0909 USD |
0.0932 USD |
0.0919 USD |
| 2024-10-06 |
0.0924 USD |
728,806.2364 XLM |
0.0921 USD |
0.0918 USD |
0.0931 USD |
0.0920 USD |
| 2024-10-05 |
0.0921 USD |
573,922.9876 XLM |
0.0920 USD |
0.0915 USD |
0.0927 USD |
0.0915 USD |
| 2024-10-04 |
0.0907 USD |
3,289,025.1677 XLM |
0.0907 USD |
0.0897 USD |
0.0920 USD |
0.0916 USD |
| 2024-10-03 |
0.0898 USD |
2,983,221.8140 XLM |
0.0905 USD |
0.0882 USD |
0.0913 USD |
0.0899 USD |