Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
0.0461 USD |
3,409,587.6761 XLM |
0.0450 USD |
0.0448 USD |
0.0465 USD |
0.0463 USD |
| 2019-12-19 |
0.0454 USD |
1,465,277.4876 XLM |
0.0466 USD |
0.0446 USD |
0.0471 USD |
0.0450 USD |
| 2019-12-18 |
0.0439 USD |
4,654,683.3897 XLM |
0.0432 USD |
0.0422 USD |
0.0480 USD |
0.0466 USD |
| 2019-12-17 |
0.0443 USD |
11,950,880.6047 XLM |
0.0468 USD |
0.0421 USD |
0.0470 USD |
0.0432 USD |
| 2019-12-16 |
0.0490 USD |
2,657,962.2938 XLM |
0.0509 USD |
0.0466 USD |
0.0511 USD |
0.0470 USD |
| 2019-12-15 |
0.0508 USD |
779,343.4009 XLM |
0.0508 USD |
0.0504 USD |
0.0513 USD |
0.0509 USD |
| 2019-12-14 |
0.0519 USD |
1,935,119.9737 XLM |
0.0527 USD |
0.0501 USD |
0.0527 USD |
0.0508 USD |
| 2019-12-13 |
0.0523 USD |
3,200,541.2642 XLM |
0.0519 USD |
0.0519 USD |
0.0530 USD |
0.0527 USD |
| 2019-12-12 |
0.0524 USD |
3,661,872.3747 XLM |
0.0527 USD |
0.0515 USD |
0.0531 USD |
0.0519 USD |
| 2019-12-11 |
0.0529 USD |
4,077,804.3175 XLM |
0.0532 USD |
0.0525 USD |
0.0535 USD |
0.0527 USD |
| 2019-12-10 |
0.0524 USD |
13,460,247.7512 XLM |
0.0546 USD |
0.0444 USD |
0.0546 USD |
0.0532 USD |
| 2019-12-09 |
0.0553 USD |
2,109,160.6505 XLM |
0.0557 USD |
0.0541 USD |
0.0560 USD |
0.0546 USD |
| 2019-12-08 |
0.0555 USD |
2,541,340.9263 XLM |
0.0554 USD |
0.0549 USD |
0.0560 USD |
0.0557 USD |
| 2019-12-07 |
0.0556 USD |
2,248,823.9449 XLM |
0.0555 USD |
0.0554 USD |
0.0560 USD |
0.0554 USD |
| 2019-12-06 |
0.0553 USD |
5,004,052.0455 XLM |
0.0554 USD |
0.0547 USD |
0.0557 USD |
0.0555 USD |
| 2019-12-05 |
0.0549 USD |
3,995,463.0484 XLM |
0.0551 USD |
0.0543 USD |
0.0557 USD |
0.0554 USD |
| 2019-12-04 |
0.0553 USD |
5,090,431.6464 XLM |
0.0558 USD |
0.0538 USD |
0.0574 USD |
0.0551 USD |
| 2019-12-03 |
0.0557 USD |
3,360,807.7397 XLM |
0.0559 USD |
0.0550 USD |
0.0564 USD |
0.0558 USD |
| 2019-12-02 |
0.0562 USD |
3,705,883.0766 XLM |
0.0574 USD |
0.0554 USD |
0.0574 USD |
0.0559 USD |
| 2019-12-01 |
0.0566 USD |
5,182,922.5088 XLM |
0.0573 USD |
0.0552 USD |
0.0576 USD |
0.0574 USD |
| 2019-11-30 |
0.0580 USD |
4,161,509.0529 XLM |
0.0591 USD |
0.0566 USD |
0.0592 USD |
0.0573 USD |
| 2019-11-29 |
0.0588 USD |
6,124,568.6604 XLM |
0.0582 USD |
0.0580 USD |
0.0597 USD |
0.0591 USD |
| 2019-11-28 |
0.0585 USD |
4,098,658.4720 XLM |
0.0586 USD |
0.0578 USD |
0.0590 USD |
0.0582 USD |
| 2019-11-27 |
0.0565 USD |
10,599,359.2987 XLM |
0.0575 USD |
0.0542 USD |
0.0595 USD |
0.0586 USD |
| 2019-11-26 |
0.0576 USD |
7,490,993.0950 XLM |
0.0574 USD |
0.0561 USD |
0.0691 USD |
0.0576 USD |
| 2019-11-25 |
0.0561 USD |
9,879,203.1885 XLM |
0.0555 USD |
0.0532 USD |
0.0606 USD |
0.0574 USD |
| 2019-11-24 |
0.0584 USD |
6,415,833.6060 XLM |
0.0611 USD |
0.0555 USD |
0.0619 USD |
0.0555 USD |
| 2019-11-23 |
0.0600 USD |
5,637,231.7402 XLM |
0.0594 USD |
0.0581 USD |
0.0620 USD |
0.0612 USD |
| 2019-11-22 |
0.0581 USD |
8,766,840.0132 XLM |
0.0605 USD |
0.0532 USD |
0.0612 USD |
0.0594 USD |
| 2019-11-21 |
0.0608 USD |
7,593,180.5031 XLM |
0.0638 USD |
0.0571 USD |
0.0638 USD |
0.0605 USD |
| 2019-11-20 |
0.0649 USD |
3,913,157.4023 XLM |
0.0653 USD |
0.0637 USD |
0.0660 USD |
0.0638 USD |
| 2019-11-19 |
0.0643 USD |
6,274,802.0480 XLM |
0.0668 USD |
0.0635 USD |
0.0668 USD |
0.0653 USD |
| 2019-11-18 |
0.0675 USD |
10,148,282.5628 XLM |
0.0714 USD |
0.0643 USD |
0.0715 USD |
0.0668 USD |
| 2019-11-17 |
0.0720 USD |
3,678,450.6132 XLM |
0.0712 USD |
0.0712 USD |
0.0727 USD |
0.0714 USD |
| 2019-11-16 |
0.0715 USD |
3,279,556.2493 XLM |
0.0721 USD |
0.0711 USD |
0.0721 USD |
0.0712 USD |
| 2019-11-15 |
0.0730 USD |
5,405,131.0568 XLM |
0.0740 USD |
0.0704 USD |
0.0749 USD |
0.0721 USD |
| 2019-11-14 |
0.0738 USD |
5,188,387.5615 XLM |
0.0759 USD |
0.0723 USD |
0.0759 USD |
0.0740 USD |
| 2019-11-13 |
0.0764 USD |
1,328,209.1516 XLM |
0.0769 USD |
0.0752 USD |
0.0773 USD |
0.0758 USD |
| 2019-11-12 |
0.0777 USD |
3,625,436.6924 XLM |
0.0798 USD |
0.0741 USD |
0.0825 USD |
0.0769 USD |
| 2019-11-11 |
0.0788 USD |
5,068,853.2075 XLM |
0.0792 USD |
0.0759 USD |
0.0811 USD |
0.0798 USD |
| 2019-11-10 |
0.0787 USD |
8,418,384.0824 XLM |
0.0730 USD |
0.0730 USD |
0.0815 USD |
0.0792 USD |
| 2019-11-09 |
0.0724 USD |
629,884.9263 XLM |
0.0718 USD |
0.0707 USD |
0.0731 USD |
0.0730 USD |
| 2019-11-08 |
0.0704 USD |
6,748,170.3228 XLM |
0.0744 USD |
0.0683 USD |
0.0767 USD |
0.0718 USD |
| 2019-11-07 |
0.0748 USD |
2,764,087.4722 XLM |
0.0771 USD |
0.0726 USD |
0.0771 USD |
0.0744 USD |
| 2019-11-06 |
0.0784 USD |
8,290,617.5521 XLM |
0.0823 USD |
0.0667 USD |
0.0829 USD |
0.0771 USD |
| 2019-11-05 |
0.0831 USD |
10,838,466.5743 XLM |
0.0795 USD |
0.0784 USD |
0.0887 USD |
0.0823 USD |
| 2019-11-04 |
0.0727 USD |
3,083,826.3082 XLM |
0.0684 USD |
0.0677 USD |
0.0799 USD |
0.0795 USD |
| 2019-11-03 |
0.0696 USD |
2,152,040.5047 XLM |
0.0712 USD |
0.0680 USD |
0.0720 USD |
0.0685 USD |
| 2019-11-02 |
0.0700 USD |
1,115,252.1567 XLM |
0.0696 USD |
0.0691 USD |
0.0714 USD |
0.0712 USD |
| 2019-11-01 |
0.0695 USD |
3,983,374.9836 XLM |
0.0649 USD |
0.0647 USD |
0.0722 USD |
0.0696 USD |