Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
0.1143 USD |
2,130,366.0062 XLM |
0.1177 USD |
0.1114 USD |
0.1177 USD |
0.1120 USD |
| 2019-01-02 |
0.1162 USD |
2,499,010.9781 XLM |
0.1146 USD |
0.1127 USD |
0.1187 USD |
0.1177 USD |
| 2019-01-01 |
0.1108 USD |
3,104,530.8998 XLM |
0.1093 USD |
0.1083 USD |
0.1146 USD |
0.1146 USD |
| 2018-12-31 |
0.1114 USD |
5,138,551.7257 XLM |
0.1161 USD |
0.1080 USD |
0.1170 USD |
0.1093 USD |
| 2018-12-30 |
0.1154 USD |
1,927,594.4185 XLM |
0.1152 USD |
0.1130 USD |
0.1183 USD |
0.1161 USD |
| 2018-12-29 |
0.1186 USD |
2,716,268.9353 XLM |
0.1204 USD |
0.1145 USD |
0.1217 USD |
0.1151 USD |
| 2018-12-28 |
0.1145 USD |
3,085,988.4165 XLM |
0.1080 USD |
0.1061 USD |
0.1224 USD |
0.1204 USD |
| 2018-12-27 |
0.1127 USD |
2,712,831.9828 XLM |
0.1193 USD |
0.1071 USD |
0.1193 USD |
0.1080 USD |
| 2018-12-26 |
0.1181 USD |
5,656,538.7217 XLM |
0.1195 USD |
0.1141 USD |
0.1239 USD |
0.1193 USD |
| 2018-12-25 |
0.1193 USD |
6,111,486.8693 XLM |
0.1309 USD |
0.1156 USD |
0.1321 USD |
0.1195 USD |
| 2018-12-24 |
0.1346 USD |
15,261,988.6744 XLM |
0.1250 USD |
0.1250 USD |
0.1428 USD |
0.1309 USD |
| 2018-12-23 |
0.1234 USD |
6,392,736.3792 XLM |
0.1211 USD |
0.1198 USD |
0.1282 USD |
0.1250 USD |
| 2018-12-22 |
0.1182 USD |
4,506,852.4080 XLM |
0.1184 USD |
0.1150 USD |
0.1217 USD |
0.1211 USD |
| 2018-12-21 |
0.1243 USD |
9,343,131.5466 XLM |
0.1250 USD |
0.1145 USD |
0.1336 USD |
0.1184 USD |
| 2018-12-20 |
0.1206 USD |
12,207,436.0519 XLM |
0.1122 USD |
0.1111 USD |
0.1267 USD |
0.1250 USD |
| 2018-12-19 |
0.1189 USD |
21,134,041.5768 XLM |
0.1140 USD |
0.1115 USD |
0.1271 USD |
0.1122 USD |
| 2018-12-18 |
0.1086 USD |
7,903,330.5230 XLM |
0.1083 USD |
0.1045 USD |
0.1140 USD |
0.1140 USD |
| 2018-12-17 |
0.1055 USD |
7,545,442.9794 XLM |
0.0945 USD |
0.0944 USD |
0.1121 USD |
0.1083 USD |
| 2018-12-16 |
0.0964 USD |
1,987,691.0349 XLM |
0.0934 USD |
0.0932 USD |
0.0994 USD |
0.0946 USD |
| 2018-12-15 |
0.0937 USD |
3,664,257.5527 XLM |
0.0953 USD |
0.0909 USD |
0.0977 USD |
0.0934 USD |
| 2018-12-14 |
0.0971 USD |
9,493,080.6681 XLM |
0.1033 USD |
0.0926 USD |
0.1034 USD |
0.0953 USD |
| 2018-12-13 |
0.1069 USD |
4,906,733.7470 XLM |
0.1117 USD |
0.1014 USD |
0.1117 USD |
0.1033 USD |
| 2018-12-12 |
0.1121 USD |
4,854,442.3002 XLM |
0.1100 USD |
0.1092 USD |
0.1145 USD |
0.1117 USD |
| 2018-12-11 |
0.1119 USD |
7,164,678.7041 XLM |
0.1149 USD |
0.1096 USD |
0.1161 USD |
0.1100 USD |
| 2018-12-10 |
0.1161 USD |
4,318,892.5070 XLM |
0.1207 USD |
0.1128 USD |
0.1223 USD |
0.1149 USD |
| 2018-12-09 |
0.1217 USD |
5,146,100.2780 XLM |
0.1169 USD |
0.1135 USD |
0.1250 USD |
0.1207 USD |
| 2018-12-08 |
0.1181 USD |
9,052,401.5887 XLM |
0.1137 USD |
0.1099 USD |
0.1238 USD |
0.1169 USD |
| 2018-12-07 |
0.1104 USD |
26,121,803.9752 XLM |
0.1156 USD |
0.1046 USD |
0.1184 USD |
0.1137 USD |
| 2018-12-06 |
0.1242 USD |
8,303,760.3991 XLM |
0.1314 USD |
0.1151 USD |
0.1366 USD |
0.1156 USD |
| 2018-12-05 |
0.1354 USD |
8,923,069.8281 XLM |
0.1447 USD |
0.1294 USD |
0.1450 USD |
0.1314 USD |
| 2018-12-04 |
0.1474 USD |
4,862,628.3611 XLM |
0.1451 USD |
0.1412 USD |
0.1522 USD |
0.1447 USD |
| 2018-12-03 |
0.1497 USD |
6,341,976.5330 XLM |
0.1588 USD |
0.1451 USD |
0.1607 USD |
0.1451 USD |
| 2018-12-02 |
0.1599 USD |
5,006,953.9267 XLM |
0.1624 USD |
0.1567 USD |
0.1660 USD |
0.1581 USD |
| 2018-12-01 |
0.1615 USD |
6,086,341.3836 XLM |
0.1567 USD |
0.1550 USD |
0.1681 USD |
0.1624 USD |
| 2018-11-30 |
0.1597 USD |
6,058,999.9975 XLM |
0.1629 USD |
0.1507 USD |
0.1723 USD |
0.1567 USD |
| 2018-11-29 |
0.1628 USD |
7,854,219.7039 XLM |
0.1595 USD |
0.1520 USD |
0.1720 USD |
0.1629 USD |
| 2018-11-28 |
0.1569 USD |
6,692,483.8997 XLM |
0.1433 USD |
0.1427 USD |
0.1665 USD |
0.1595 USD |
| 2018-11-27 |
0.1399 USD |
4,458,338.9683 XLM |
0.1428 USD |
0.1341 USD |
0.1465 USD |
0.1433 USD |
| 2018-11-26 |
0.1448 USD |
10,100,175.8834 XLM |
0.1574 USD |
0.1327 USD |
0.1620 USD |
0.1428 USD |
| 2018-11-25 |
0.1421 USD |
29,736,789.8295 XLM |
0.1500 USD |
0.1272 USD |
0.1778 USD |
0.1574 USD |
| 2018-11-24 |
0.1539 USD |
12,332,402.3624 XLM |
0.1794 USD |
0.1412 USD |
0.1830 USD |
0.1500 USD |
| 2018-11-23 |
0.1768 USD |
5,425,292.7424 XLM |
0.1819 USD |
0.1718 USD |
0.1861 USD |
0.1794 USD |
| 2018-11-22 |
0.1933 USD |
4,633,718.2654 XLM |
0.2009 USD |
0.1815 USD |
0.2026 USD |
0.1819 USD |
| 2018-11-21 |
0.1950 USD |
8,781,190.1810 XLM |
0.1892 USD |
0.1763 USD |
0.2072 USD |
0.2009 USD |
| 2018-11-20 |
0.1991 USD |
22,023,041.1523 XLM |
0.2201 USD |
0.1760 USD |
0.2275 USD |
0.1892 USD |
| 2018-11-19 |
0.2264 USD |
12,316,771.6412 XLM |
0.2478 USD |
0.2188 USD |
0.2478 USD |
0.2201 USD |
| 2018-11-18 |
0.2475 USD |
2,678,272.4382 XLM |
0.2426 USD |
0.2426 USD |
0.2538 USD |
0.2483 USD |
| 2018-11-17 |
0.2384 USD |
3,438,872.3371 XLM |
0.2355 USD |
0.2300 USD |
0.2447 USD |
0.2426 USD |
| 2018-11-16 |
0.2385 USD |
6,273,051.8759 XLM |
0.2369 USD |
0.2297 USD |
0.2446 USD |
0.2355 USD |
| 2018-11-15 |
0.2255 USD |
5,582,610.6495 XLM |
0.2280 USD |
0.2080 USD |
0.2425 USD |
0.2369 USD |