Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |