Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.1070 USD |
2,521,024.6058 XLM |
0.1073 USD |
0.1042 USD |
0.1097 USD |
0.1089 USD |
| 2024-04-15 |
0.1093 USD |
4,599,043.9988 XLM |
0.1104 USD |
0.1039 USD |
0.1141 USD |
0.1062 USD |
| 2024-04-14 |
0.1068 USD |
3,965,418.5853 XLM |
0.1052 USD |
0.1022 USD |
0.1107 USD |
0.1073 USD |
| 2024-04-13 |
0.1012 USD |
17,724,344.2931 XLM |
0.1151 USD |
0.0915 USD |
0.1154 USD |
0.1016 USD |
| 2024-04-12 |
0.1149 USD |
13,366,536.7004 XLM |
0.1305 USD |
0.1031 USD |
0.1311 USD |
0.1139 USD |
| 2024-04-11 |
0.1299 USD |
2,999,523.9342 XLM |
0.1296 USD |
0.1283 USD |
0.1315 USD |
0.1303 USD |
| 2024-04-10 |
0.1291 USD |
5,509,270.8530 XLM |
0.1318 USD |
0.1256 USD |
0.1322 USD |
0.1301 USD |
| 2024-04-09 |
0.1333 USD |
3,469,902.5879 XLM |
0.1336 USD |
0.1306 USD |
0.1368 USD |
0.1317 USD |
| 2024-04-08 |
0.1320 USD |
2,723,370.0926 XLM |
0.1292 USD |
0.1277 USD |
0.1343 USD |
0.1337 USD |
| 2024-04-07 |
0.1296 USD |
1,484,435.7041 XLM |
0.1293 USD |
0.1281 USD |
0.1304 USD |
0.1285 USD |
| 2024-04-06 |
0.1286 USD |
1,345,777.2452 XLM |
0.1272 USD |
0.1272 USD |
0.1293 USD |
0.1288 USD |
| 2024-04-05 |
0.1272 USD |
1,985,351.6542 XLM |
0.1288 USD |
0.1243 USD |
0.1298 USD |
0.1278 USD |
| 2024-04-04 |
0.1288 USD |
1,859,426.1954 XLM |
0.1264 USD |
0.1244 USD |
0.1317 USD |
0.1284 USD |
| 2024-04-03 |
0.1278 USD |
4,132,065.0774 XLM |
0.1286 USD |
0.1244 USD |
0.1309 USD |
0.1264 USD |
| 2024-04-02 |
0.1305 USD |
4,031,212.6191 XLM |
0.1353 USD |
0.1273 USD |
0.1358 USD |
0.1290 USD |
| 2024-04-01 |
0.1368 USD |
3,866,217.5197 XLM |
0.1409 USD |
0.1323 USD |
0.1425 USD |
0.1356 USD |
| 2024-03-31 |
0.1403 USD |
2,644,274.4769 XLM |
0.1391 USD |
0.1385 USD |
0.1413 USD |
0.1406 USD |
| 2024-03-30 |
0.1405 USD |
2,032,736.5933 XLM |
0.1427 USD |
0.1385 USD |
0.1435 USD |
0.1389 USD |
| 2024-03-29 |
0.1424 USD |
6,664,528.1279 XLM |
0.1379 USD |
0.1373 USD |
0.1465 USD |
0.1428 USD |
| 2024-03-28 |
0.1370 USD |
3,635,171.0899 XLM |
0.1336 USD |
0.1325 USD |
0.1388 USD |
0.1381 USD |
| 2024-03-27 |
0.1356 USD |
3,876,864.8670 XLM |
0.1381 USD |
0.1322 USD |
0.1397 USD |
0.1333 USD |
| 2024-03-26 |
0.1379 USD |
4,947,936.6410 XLM |
0.1367 USD |
0.1357 USD |
0.1401 USD |
0.1383 USD |
| 2024-03-25 |
0.1365 USD |
3,909,311.8347 XLM |
0.1352 USD |
0.1341 USD |
0.1394 USD |
0.1386 USD |
| 2024-03-24 |
0.1336 USD |
2,528,963.9389 XLM |
0.1331 USD |
0.1318 USD |
0.1353 USD |
0.1350 USD |
| 2024-03-23 |
0.1333 USD |
4,352,108.2875 XLM |
0.1283 USD |
0.1277 USD |
0.1365 USD |
0.1331 USD |
| 2024-03-22 |
0.1291 USD |
3,226,441.6871 XLM |
0.1328 USD |
0.1256 USD |
0.1342 USD |
0.1275 USD |
| 2024-03-21 |
0.1321 USD |
5,193,844.5411 XLM |
0.1306 USD |
0.1280 USD |
0.1356 USD |
0.1327 USD |
| 2024-03-20 |
0.1253 USD |
8,853,728.6063 XLM |
0.1205 USD |
0.1172 USD |
0.1310 USD |
0.1302 USD |
| 2024-03-19 |
0.1254 USD |
15,289,819.1377 XLM |
0.1347 USD |
0.1194 USD |
0.1348 USD |
0.1226 USD |
| 2024-03-18 |
0.1282 USD |
3,627,622.7910 XLM |
0.1321 USD |
0.1250 USD |
0.1328 USD |
0.1276 USD |
| 2024-03-17 |
0.1303 USD |
3,428,163.1875 XLM |
0.1292 USD |
0.1242 USD |
0.1331 USD |
0.1320 USD |
| 2024-03-16 |
0.1351 USD |
9,098,528.4147 XLM |
0.1368 USD |
0.1266 USD |
0.1430 USD |
0.1297 USD |
| 2024-03-15 |
0.1349 USD |
10,355,756.1938 XLM |
0.1446 USD |
0.1272 USD |
0.1455 USD |
0.1349 USD |
| 2024-03-14 |
0.1450 USD |
12,798,004.9131 XLM |
0.1509 USD |
0.1378 USD |
0.1524 USD |
0.1450 USD |
| 2024-03-13 |
0.1501 USD |
8,399,881.4292 XLM |
0.1493 USD |
0.1466 USD |
0.1536 USD |
0.1511 USD |
| 2024-03-12 |
0.1514 USD |
12,118,004.6561 XLM |
0.1576 USD |
0.1427 USD |
0.1595 USD |
0.1493 USD |
| 2024-03-11 |
0.1540 USD |
22,268,003.0508 XLM |
0.1399 USD |
0.1344 USD |
0.1626 USD |
0.1576 USD |
| 2024-03-10 |
0.1417 USD |
3,639,666.3404 XLM |
0.1425 USD |
0.1382 USD |
0.1451 USD |
0.1390 USD |
| 2024-03-09 |
0.1427 USD |
3,106,163.0508 XLM |
0.1419 USD |
0.1404 USD |
0.1440 USD |
0.1426 USD |
| 2024-03-08 |
0.1410 USD |
14,168,361.0827 XLM |
0.1422 USD |
0.1369 USD |
0.1455 USD |
0.1418 USD |
| 2024-03-07 |
0.1406 USD |
7,673,461.9461 XLM |
0.1385 USD |
0.1377 USD |
0.1434 USD |
0.1421 USD |
| 2024-03-06 |
0.1345 USD |
8,557,732.7958 XLM |
0.1325 USD |
0.1282 USD |
0.1386 USD |
0.1349 USD |
| 2024-03-05 |
0.1416 USD |
23,915,840.6335 XLM |
0.1461 USD |
0.1167 USD |
0.1530 USD |
0.1288 USD |
| 2024-03-04 |
0.1465 USD |
24,828,925.0798 XLM |
0.1359 USD |
0.1337 USD |
0.1590 USD |
0.1464 USD |
| 2024-03-03 |
0.1347 USD |
6,341,734.7204 XLM |
0.1384 USD |
0.1282 USD |
0.1400 USD |
0.1358 USD |
| 2024-03-02 |
0.1330 USD |
13,195,240.1910 XLM |
0.1270 USD |
0.1269 USD |
0.1371 USD |
0.1365 USD |
| 2024-03-01 |
0.1250 USD |
7,162,162.2722 XLM |
0.1221 USD |
0.1221 USD |
0.1262 USD |
0.1260 USD |
| 2024-02-29 |
0.1247 USD |
8,422,285.5173 XLM |
0.1211 USD |
0.1206 USD |
0.1282 USD |
0.1223 USD |
| 2024-02-28 |
0.1202 USD |
12,555,641.3464 XLM |
0.1230 USD |
0.1129 USD |
0.1251 USD |
0.1207 USD |
| 2024-02-27 |
0.1199 USD |
7,212,059.7220 XLM |
0.1181 USD |
0.1172 USD |
0.1235 USD |
0.1219 USD |