Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.1015 USD |
2,330,587.1430 XLM |
0.1029 USD |
0.1000 USD |
0.1040 USD |
0.1023 USD |
| 2024-07-24 |
0.1041 USD |
2,478,777.3595 XLM |
0.1011 USD |
0.1002 USD |
0.1058 USD |
0.1029 USD |
| 2024-07-23 |
0.1027 USD |
1,933,524.2091 XLM |
0.1037 USD |
0.0995 USD |
0.1048 USD |
0.1011 USD |
| 2024-07-22 |
0.1048 USD |
3,804,565.0484 XLM |
0.1054 USD |
0.1024 USD |
0.1062 USD |
0.1060 USD |
| 2024-07-21 |
0.1045 USD |
2,924,809.3984 XLM |
0.1053 USD |
0.1018 USD |
0.1060 USD |
0.1059 USD |
| 2024-07-20 |
0.1053 USD |
1,508,252.8083 XLM |
0.1051 USD |
0.1042 USD |
0.1068 USD |
0.1055 USD |
| 2024-07-19 |
0.1039 USD |
3,257,789.9702 XLM |
0.1031 USD |
0.1009 USD |
0.1058 USD |
0.1058 USD |
| 2024-07-18 |
0.1048 USD |
2,723,233.5870 XLM |
0.1099 USD |
0.1013 USD |
0.1111 USD |
0.1033 USD |
| 2024-07-17 |
0.1094 USD |
7,024,821.4944 XLM |
0.1067 USD |
0.1061 USD |
0.1123 USD |
0.1109 USD |
| 2024-07-16 |
0.1059 USD |
7,806,572.4406 XLM |
0.1047 USD |
0.1013 USD |
0.1092 USD |
0.1060 USD |
| 2024-07-15 |
0.1037 USD |
3,430,234.0530 XLM |
0.1048 USD |
0.1026 USD |
0.1058 USD |
0.1040 USD |
| 2024-07-14 |
0.1030 USD |
2,957,444.9231 XLM |
0.1023 USD |
0.0996 USD |
0.1068 USD |
0.1060 USD |
| 2024-07-13 |
0.1012 USD |
7,640,753.6872 XLM |
0.0914 USD |
0.0914 USD |
0.1060 USD |
0.1040 USD |
| 2024-07-12 |
0.0903 USD |
3,098,737.9768 XLM |
0.0888 USD |
0.0883 USD |
0.0925 USD |
0.0911 USD |
| 2024-07-11 |
0.0889 USD |
1,572,946.0046 XLM |
0.0876 USD |
0.0870 USD |
0.0904 USD |
0.0887 USD |
| 2024-07-10 |
0.0879 USD |
1,731,317.3339 XLM |
0.0877 USD |
0.0867 USD |
0.0892 USD |
0.0872 USD |
| 2024-07-09 |
0.0874 USD |
901,925.6435 XLM |
0.0853 USD |
0.0853 USD |
0.0882 USD |
0.0879 USD |
| 2024-07-08 |
0.0843 USD |
2,211,071.1990 XLM |
0.0838 USD |
0.0806 USD |
0.0871 USD |
0.0853 USD |
| 2024-07-07 |
0.0879 USD |
655,091.5524 XLM |
0.0904 USD |
0.0860 USD |
0.0905 USD |
0.0860 USD |
| 2024-07-06 |
0.0877 USD |
1,907,276.3625 XLM |
0.0851 USD |
0.0851 USD |
0.0904 USD |
0.0902 USD |
| 2024-07-05 |
0.0814 USD |
7,522,279.4624 XLM |
0.0869 USD |
0.0769 USD |
0.0869 USD |
0.0845 USD |
| 2024-07-04 |
0.0884 USD |
2,400,924.7128 XLM |
0.0903 USD |
0.0862 USD |
0.0906 USD |
0.0890 USD |
| 2024-07-03 |
0.0911 USD |
2,434,180.3510 XLM |
0.0936 USD |
0.0893 USD |
0.0936 USD |
0.0905 USD |
| 2024-07-02 |
0.0933 USD |
3,953,797.9140 XLM |
0.0915 USD |
0.0914 USD |
0.0941 USD |
0.0935 USD |
| 2024-07-01 |
0.0920 USD |
3,447,408.1417 XLM |
0.0911 USD |
0.0904 USD |
0.0927 USD |
0.0919 USD |
| 2024-06-30 |
0.0902 USD |
2,628,949.8704 XLM |
0.0900 USD |
0.0893 USD |
0.0914 USD |
0.0911 USD |
| 2024-06-29 |
0.0910 USD |
657,555.5314 XLM |
0.0909 USD |
0.0899 USD |
0.0918 USD |
0.0899 USD |
| 2024-06-28 |
0.0923 USD |
2,779,713.8994 XLM |
0.0913 USD |
0.0908 USD |
0.0930 USD |
0.0924 USD |
| 2024-06-27 |
0.0905 USD |
3,608,923.5517 XLM |
0.0900 USD |
0.0886 USD |
0.0916 USD |
0.0914 USD |
| 2024-06-26 |
0.0913 USD |
1,659,572.8351 XLM |
0.0918 USD |
0.0897 USD |
0.0923 USD |
0.0909 USD |
| 2024-06-25 |
0.0907 USD |
3,220,371.6237 XLM |
0.0893 USD |
0.0892 USD |
0.0929 USD |
0.0917 USD |
| 2024-06-24 |
0.0875 USD |
5,046,446.6626 XLM |
0.0894 USD |
0.0850 USD |
0.0897 USD |
0.0873 USD |
| 2024-06-23 |
0.0905 USD |
1,076,707.6668 XLM |
0.0909 USD |
0.0890 USD |
0.0920 USD |
0.0904 USD |
| 2024-06-22 |
0.0913 USD |
1,605,396.1314 XLM |
0.0919 USD |
0.0907 USD |
0.0919 USD |
0.0911 USD |
| 2024-06-21 |
0.0927 USD |
3,442,556.8322 XLM |
0.0938 USD |
0.0911 USD |
0.0943 USD |
0.0921 USD |
| 2024-06-20 |
0.0940 USD |
2,260,402.5783 XLM |
0.0931 USD |
0.0928 USD |
0.0954 USD |
0.0940 USD |
| 2024-06-19 |
0.0926 USD |
1,449,835.1269 XLM |
0.0911 USD |
0.0907 USD |
0.0941 USD |
0.0935 USD |
| 2024-06-18 |
0.0904 USD |
8,638,060.0520 XLM |
0.0970 USD |
0.0876 USD |
0.0970 USD |
0.0909 USD |
| 2024-06-17 |
0.0974 USD |
2,465,669.5417 XLM |
0.0989 USD |
0.0951 USD |
0.0993 USD |
0.0970 USD |
| 2024-06-16 |
0.0985 USD |
1,317,733.9382 XLM |
0.0982 USD |
0.0976 USD |
0.0992 USD |
0.0990 USD |
| 2024-06-15 |
0.0974 USD |
1,143,498.8724 XLM |
0.0967 USD |
0.0963 USD |
0.0987 USD |
0.0982 USD |
| 2024-06-14 |
0.0966 USD |
2,929,144.7786 XLM |
0.0976 USD |
0.0943 USD |
0.0990 USD |
0.0963 USD |
| 2024-06-13 |
0.0988 USD |
1,790,304.9914 XLM |
0.1000 USD |
0.0975 USD |
0.1002 USD |
0.0977 USD |
| 2024-06-12 |
0.0991 USD |
1,631,978.6060 XLM |
0.0969 USD |
0.0955 USD |
0.1009 USD |
0.1000 USD |
| 2024-06-11 |
0.0978 USD |
2,037,517.3555 XLM |
0.1000 USD |
0.0953 USD |
0.1001 USD |
0.0969 USD |
| 2024-06-10 |
0.1000 USD |
2,840,724.2083 XLM |
0.0998 USD |
0.0991 USD |
0.1013 USD |
0.0998 USD |
| 2024-06-09 |
0.0990 USD |
646,682.4611 XLM |
0.0982 USD |
0.0981 USD |
0.0997 USD |
0.0993 USD |
| 2024-06-08 |
0.0978 USD |
1,812,970.8666 XLM |
0.1000 USD |
0.0965 USD |
0.1000 USD |
0.0982 USD |
| 2024-06-07 |
0.0986 USD |
6,586,765.5673 XLM |
0.1051 USD |
0.0919 USD |
0.1067 USD |
0.1003 USD |
| 2024-06-06 |
0.1062 USD |
1,786,377.3647 XLM |
0.1069 USD |
0.1047 USD |
0.1069 USD |
0.1052 USD |