Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-05 |
0.1835 USD |
65,787,237.1580 XLM |
0.1646 USD |
0.1501 USD |
0.2100 USD |
0.1937 USD |
| 2021-01-04 |
0.1493 USD |
77,120,878.9446 XLM |
0.1367 USD |
0.1284 USD |
0.1685 USD |
0.1642 USD |
| 2021-01-03 |
0.1335 USD |
39,124,794.8356 XLM |
0.1275 USD |
0.1242 USD |
0.1391 USD |
0.1367 USD |
| 2021-01-02 |
0.1294 USD |
17,165,878.8094 XLM |
0.1324 USD |
0.1267 USD |
0.1345 USD |
0.1275 USD |
| 2021-01-01 |
0.1337 USD |
12,823,647.5101 XLM |
0.1276 USD |
0.1266 USD |
0.1400 USD |
0.1320 USD |
| 2020-12-31 |
0.1266 USD |
14,338,366.3209 XLM |
0.1318 USD |
0.1228 USD |
0.1324 USD |
0.1276 USD |
| 2020-12-30 |
0.1333 USD |
19,869,817.6518 XLM |
0.1381 USD |
0.1289 USD |
0.1393 USD |
0.1318 USD |
| 2020-12-29 |
0.1366 USD |
22,265,733.1891 XLM |
0.1444 USD |
0.1279 USD |
0.1489 USD |
0.1381 USD |
| 2020-12-28 |
0.1481 USD |
11,712,880.5054 XLM |
0.1451 USD |
0.1412 USD |
0.1544 USD |
0.1445 USD |
| 2020-12-27 |
0.1456 USD |
15,713,340.3093 XLM |
0.1462 USD |
0.1341 USD |
0.1555 USD |
0.1449 USD |
| 2020-12-26 |
0.1486 USD |
9,914,446.0153 XLM |
0.1523 USD |
0.1440 USD |
0.1555 USD |
0.1468 USD |
| 2020-12-25 |
0.1548 USD |
25,486,404.9680 XLM |
0.1592 USD |
0.1220 USD |
0.1669 USD |
0.1524 USD |
| 2020-12-24 |
0.1471 USD |
45,185,284.4811 XLM |
0.1263 USD |
0.1236 USD |
0.1672 USD |
0.1585 USD |
| 2020-12-23 |
0.1373 USD |
46,835,769.0108 XLM |
0.1615 USD |
0.1087 USD |
0.1616 USD |
0.1270 USD |
| 2020-12-22 |
0.1618 USD |
16,572,058.3342 XLM |
0.1653 USD |
0.1533 USD |
0.1698 USD |
0.1621 USD |
| 2020-12-21 |
0.1684 USD |
13,076,039.2343 XLM |
0.1755 USD |
0.1600 USD |
0.1800 USD |
0.1654 USD |
| 2020-12-20 |
0.1785 USD |
12,758,281.4233 XLM |
0.1810 USD |
0.1736 USD |
0.1824 USD |
0.1767 USD |
| 2020-12-19 |
0.1836 USD |
7,261,526.7264 XLM |
0.1852 USD |
0.1800 USD |
0.1872 USD |
0.1817 USD |
| 2020-12-18 |
0.1831 USD |
18,721,396.7877 XLM |
0.1864 USD |
0.1768 USD |
0.1897 USD |
0.1852 USD |
| 2020-12-17 |
0.1921 USD |
53,612,658.7586 XLM |
0.1935 USD |
0.1797 USD |
0.2086 USD |
0.1863 USD |
| 2020-12-16 |
0.1744 USD |
27,886,104.6902 XLM |
0.1659 USD |
0.1596 USD |
0.1946 USD |
0.1939 USD |
| 2020-12-15 |
0.1704 USD |
11,671,646.1555 XLM |
0.1702 USD |
0.1647 USD |
0.1767 USD |
0.1662 USD |
| 2020-12-14 |
0.1717 USD |
12,452,008.4290 XLM |
0.1750 USD |
0.1666 USD |
0.1782 USD |
0.1703 USD |
| 2020-12-13 |
0.1701 USD |
17,360,065.0005 XLM |
0.1587 USD |
0.1558 USD |
0.1799 USD |
0.1759 USD |
| 2020-12-12 |
0.1589 USD |
14,640,034.4525 XLM |
0.1509 USD |
0.1491 USD |
0.1700 USD |
0.1587 USD |
| 2020-12-11 |
0.1580 USD |
20,972,432.8239 XLM |
0.1607 USD |
0.1504 USD |
0.1646 USD |
0.1513 USD |
| 2020-12-10 |
0.1698 USD |
24,655,484.7038 XLM |
0.1720 USD |
0.1604 USD |
0.1778 USD |
0.1605 USD |
| 2020-12-09 |
0.1574 USD |
30,294,427.7860 XLM |
0.1523 USD |
0.1398 USD |
0.1750 USD |
0.1720 USD |
| 2020-12-08 |
0.1587 USD |
20,626,226.6531 XLM |
0.1680 USD |
0.1484 USD |
0.1683 USD |
0.1525 USD |
| 2020-12-07 |
0.1692 USD |
8,722,327.3398 XLM |
0.1763 USD |
0.1648 USD |
0.1763 USD |
0.1680 USD |
| 2020-12-06 |
0.1742 USD |
11,568,197.3759 XLM |
0.1715 USD |
0.1674 USD |
0.1800 USD |
0.1761 USD |
| 2020-12-05 |
0.1691 USD |
9,350,156.6455 XLM |
0.1616 USD |
0.1595 USD |
0.1763 USD |
0.1715 USD |
| 2020-12-04 |
0.1751 USD |
16,644,087.3681 XLM |
0.1840 USD |
0.1596 USD |
0.1886 USD |
0.1620 USD |
| 2020-12-03 |
0.1840 USD |
9,370,701.5253 XLM |
0.1851 USD |
0.1800 USD |
0.1900 USD |
0.1844 USD |
| 2020-12-02 |
0.1830 USD |
11,660,817.2991 XLM |
0.1835 USD |
0.1776 USD |
0.1882 USD |
0.1854 USD |
| 2020-12-01 |
0.1917 USD |
24,106,258.2694 XLM |
0.2030 USD |
0.1740 USD |
0.2045 USD |
0.1842 USD |
| 2020-11-30 |
0.1990 USD |
24,177,132.8614 XLM |
0.1946 USD |
0.1894 USD |
0.2066 USD |
0.2030 USD |
| 2020-11-29 |
0.1948 USD |
17,470,015.0422 XLM |
0.2001 USD |
0.1882 USD |
0.2029 USD |
0.1943 USD |
| 2020-11-28 |
0.2092 USD |
58,289,304.3324 XLM |
0.2074 USD |
0.1957 USD |
0.2208 USD |
0.2005 USD |
| 2020-11-27 |
0.1866 USD |
62,816,341.8703 XLM |
0.1684 USD |
0.1628 USD |
0.2075 USD |
0.2068 USD |
| 2020-11-26 |
0.1673 USD |
73,044,654.6413 XLM |
0.1934 USD |
0.1450 USD |
0.2050 USD |
0.1680 USD |
| 2020-11-25 |
0.2073 USD |
124,462,643.7956 XLM |
0.1959 USD |
0.1819 USD |
0.2318 USD |
0.1931 USD |
| 2020-11-24 |
0.1704 USD |
137,242,617.5766 XLM |
0.1322 USD |
0.1305 USD |
0.1990 USD |
0.1956 USD |
| 2020-11-23 |
0.1162 USD |
49,534,541.4594 XLM |
0.1046 USD |
0.1015 USD |
0.1326 USD |
0.1319 USD |
| 2020-11-22 |
0.1057 USD |
28,329,084.8638 XLM |
0.1093 USD |
0.0966 USD |
0.1147 USD |
0.1045 USD |
| 2020-11-21 |
0.0986 USD |
42,876,824.7232 XLM |
0.0886 USD |
0.0884 USD |
0.1100 USD |
0.1095 USD |
| 2020-11-20 |
0.0867 USD |
12,289,568.0179 XLM |
0.0841 USD |
0.0838 USD |
0.0887 USD |
0.0886 USD |
| 2020-11-19 |
0.0847 USD |
8,002,857.0722 XLM |
0.0838 USD |
0.0817 USD |
0.0864 USD |
0.0839 USD |
| 2020-11-18 |
0.0840 USD |
9,221,118.9757 XLM |
0.0865 USD |
0.0810 USD |
0.0870 USD |
0.0838 USD |
| 2020-11-17 |
0.0858 USD |
27,416,428.4878 XLM |
0.0825 USD |
0.0825 USD |
0.0885 USD |
0.0865 USD |