Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-16 |
0.0814 USD |
13,826,857.8103 XLM |
0.0801 USD |
0.0795 USD |
0.0827 USD |
0.0826 USD |
| 2020-11-15 |
0.0811 USD |
2,368,956.5056 XLM |
0.0811 USD |
0.0790 USD |
0.0822 USD |
0.0801 USD |
| 2020-11-14 |
0.0823 USD |
5,793,720.0379 XLM |
0.0825 USD |
0.0807 USD |
0.0843 USD |
0.0810 USD |
| 2020-11-13 |
0.0815 USD |
5,452,209.3545 XLM |
0.0806 USD |
0.0800 USD |
0.0827 USD |
0.0825 USD |
| 2020-11-12 |
0.0801 USD |
3,670,331.5218 XLM |
0.0805 USD |
0.0790 USD |
0.0810 USD |
0.0805 USD |
| 2020-11-11 |
0.0810 USD |
6,016,995.7253 XLM |
0.0798 USD |
0.0797 USD |
0.0823 USD |
0.0805 USD |
| 2020-11-10 |
0.0804 USD |
1,878,961.3467 XLM |
0.0797 USD |
0.0792 USD |
0.0824 USD |
0.0798 USD |
| 2020-11-09 |
0.0802 USD |
3,420,214.7139 XLM |
0.0816 USD |
0.0782 USD |
0.0822 USD |
0.0797 USD |
| 2020-11-08 |
0.0812 USD |
4,249,653.6388 XLM |
0.0793 USD |
0.0790 USD |
0.0828 USD |
0.0817 USD |
| 2020-11-07 |
0.0830 USD |
9,071,476.5131 XLM |
0.0840 USD |
0.0782 USD |
0.0861 USD |
0.0796 USD |
| 2020-11-06 |
0.0831 USD |
7,974,716.5932 XLM |
0.0805 USD |
0.0805 USD |
0.0854 USD |
0.0840 USD |
| 2020-11-05 |
0.0784 USD |
8,351,578.0013 XLM |
0.0747 USD |
0.0736 USD |
0.0825 USD |
0.0805 USD |
| 2020-11-04 |
0.0740 USD |
2,725,149.3460 XLM |
0.0756 USD |
0.0727 USD |
0.0757 USD |
0.0747 USD |
| 2020-11-03 |
0.0746 USD |
3,221,598.1657 XLM |
0.0755 USD |
0.0732 USD |
0.0761 USD |
0.0754 USD |
| 2020-11-02 |
0.0770 USD |
2,273,513.3909 XLM |
0.0787 USD |
0.0755 USD |
0.0794 USD |
0.0755 USD |
| 2020-11-01 |
0.0776 USD |
1,073,398.8448 XLM |
0.0777 USD |
0.0766 USD |
0.0787 USD |
0.0787 USD |
| 2020-10-31 |
0.0789 USD |
4,501,054.7821 XLM |
0.0768 USD |
0.0766 USD |
0.0797 USD |
0.0777 USD |
| 2020-10-30 |
0.0759 USD |
2,540,408.0888 XLM |
0.0771 USD |
0.0745 USD |
0.0786 USD |
0.0769 USD |
| 2020-10-29 |
0.0773 USD |
4,570,841.4269 XLM |
0.0783 USD |
0.0757 USD |
0.0789 USD |
0.0775 USD |
| 2020-10-28 |
0.0801 USD |
3,596,652.5003 XLM |
0.0815 USD |
0.0776 USD |
0.0821 USD |
0.0784 USD |
| 2020-10-27 |
0.0824 USD |
3,068,883.9012 XLM |
0.0816 USD |
0.0813 USD |
0.0834 USD |
0.0820 USD |
| 2020-10-26 |
0.0822 USD |
3,103,763.1658 XLM |
0.0826 USD |
0.0800 USD |
0.0844 USD |
0.0814 USD |
| 2020-10-25 |
0.0836 USD |
1,856,736.3577 XLM |
0.0852 USD |
0.0824 USD |
0.0857 USD |
0.0831 USD |
| 2020-10-24 |
0.0847 USD |
981,069.1797 XLM |
0.0837 USD |
0.0834 USD |
0.0855 USD |
0.0855 USD |
| 2020-10-23 |
0.0842 USD |
4,066,372.6076 XLM |
0.0850 USD |
0.0830 USD |
0.0863 USD |
0.0838 USD |
| 2020-10-22 |
0.0861 USD |
5,840,975.0293 XLM |
0.0844 USD |
0.0838 USD |
0.0878 USD |
0.0857 USD |
| 2020-10-21 |
0.0846 USD |
6,065,027.5501 XLM |
0.0806 USD |
0.0805 USD |
0.0870 USD |
0.0839 USD |
| 2020-10-20 |
0.0828 USD |
4,362,936.5532 XLM |
0.0849 USD |
0.0806 USD |
0.0866 USD |
0.0806 USD |
| 2020-10-19 |
0.0846 USD |
14,470,751.0645 XLM |
0.0795 USD |
0.0795 USD |
0.0872 USD |
0.0851 USD |
| 2020-10-18 |
0.0808 USD |
4,768,289.9705 XLM |
0.0814 USD |
0.0792 USD |
0.0820 USD |
0.0794 USD |
| 2020-10-17 |
0.0811 USD |
11,457,333.1680 XLM |
0.0794 USD |
0.0777 USD |
0.0837 USD |
0.0818 USD |
| 2020-10-16 |
0.0759 USD |
7,307,261.0029 XLM |
0.0737 USD |
0.0722 USD |
0.0790 USD |
0.0790 USD |