Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
0.2388 USD |
1,975,551.5659 XLM |
0.2387 USD |
0.2369 USD |
0.2408 USD |
0.2376 USD |
| 2025-12-12 |
0.2453 USD |
1,046,689.1277 XLM |
0.2460 USD |
0.2423 USD |
0.2468 USD |
0.2446 USD |
| 2025-12-11 |
0.2422 USD |
1,991,084.6658 XLM |
0.2500 USD |
0.2393 USD |
0.2505 USD |
0.2435 USD |
| 2025-12-10 |
0.2517 USD |
1,126,352.7492 XLM |
0.2534 USD |
0.2497 USD |
0.2544 USD |
0.2522 USD |
| 2025-12-09 |
0.2468 USD |
3,477,310.1727 XLM |
0.2408 USD |
0.2374 USD |
0.2582 USD |
0.2560 USD |
| 2025-12-08 |
0.2434 USD |
2,236,642.6376 XLM |
0.2372 USD |
0.2369 USD |
0.2467 USD |
0.2428 USD |
| 2025-12-07 |
0.2389 USD |
3,254,821.8546 XLM |
0.2396 USD |
0.2318 USD |
0.2445 USD |
0.2432 USD |
| 2025-12-06 |
0.2406 USD |
1,125,205.4929 XLM |
0.2400 USD |
0.2379 USD |
0.2419 USD |
0.2388 USD |
| 2025-12-05 |
0.2509 USD |
6,780,074.7132 XLM |
0.2521 USD |
0.2457 USD |
0.2543 USD |
0.2479 USD |
| 2025-12-04 |
0.2536 USD |
7,863,491.9516 XLM |
0.2581 USD |
0.2485 USD |
0.2589 USD |
0.2544 USD |
| 2025-12-03 |
0.2569 USD |
10,843,003.7195 XLM |
0.2549 USD |
0.2512 USD |
0.2627 USD |
0.2584 USD |
| 2025-12-02 |
0.2337 USD |
988,317.7035 XLM |
0.2340 USD |
0.2311 USD |
0.2359 USD |
0.2332 USD |
| 2025-12-01 |
0.2379 USD |
6,233,807.1768 XLM |
0.2478 USD |
0.2306 USD |
0.2489 USD |
0.2323 USD |
| 2025-11-30 |
0.2532 USD |
582,460.1838 XLM |
0.2541 USD |
0.2505 USD |
0.2559 USD |
0.2515 USD |
| 2025-11-29 |
0.2536 USD |
1,462,793.6443 XLM |
0.2535 USD |
0.2500 USD |
0.2565 USD |
0.2556 USD |
| 2025-11-28 |
0.2577 USD |
8,316,169.5680 XLM |
0.2557 USD |
0.2510 USD |
0.2631 USD |
0.2543 USD |
| 2025-11-27 |
0.2560 USD |
8,908,648.1506 XLM |
0.2584 USD |
0.2509 USD |
0.2593 USD |
0.2523 USD |
| 2025-11-26 |
0.2552 USD |
7,508,991.2689 XLM |
0.2522 USD |
0.2481 USD |
0.2621 USD |
0.2598 USD |
| 2025-11-25 |
0.2510 USD |
8,149,496.7651 XLM |
0.2548 USD |
0.2413 USD |
0.2561 USD |
0.2503 USD |
| 2025-11-24 |
0.2465 USD |
1,695,679.5949 XLM |
0.2472 USD |
0.2418 USD |
0.2536 USD |
0.2446 USD |
| 2025-11-23 |
0.2384 USD |
6,130,472.1727 XLM |
0.2300 USD |
0.2292 USD |
0.2473 USD |
0.2462 USD |
| 2025-11-22 |
0.2291 USD |
3,372,160.9680 XLM |
0.2317 USD |
0.2258 USD |
0.2328 USD |
0.2294 USD |
| 2025-11-21 |
0.2301 USD |
8,596,574.3421 XLM |
0.2366 USD |
0.2213 USD |
0.2402 USD |
0.2229 USD |
| 2025-11-20 |
0.2502 USD |
2,532,672.7882 XLM |
0.2463 USD |
0.2454 USD |
0.2526 USD |
0.2523 USD |
| 2025-11-19 |
0.2459 USD |
18,526,132.8239 XLM |
0.2557 USD |
0.2353 USD |
0.2564 USD |
0.2463 USD |
| 2025-11-18 |
0.2503 USD |
7,662,899.5530 XLM |
0.2469 USD |
0.2422 USD |
0.2581 USD |
0.2557 USD |
| 2025-11-17 |
0.2565 USD |
728,786.4362 XLM |
0.2538 USD |
0.2515 USD |
0.2590 USD |
0.2584 USD |
| 2025-11-16 |
0.2547 USD |
3,481,771.5517 XLM |
0.2593 USD |
0.2496 USD |
0.2627 USD |
0.2548 USD |
| 2025-11-15 |
0.2642 USD |
2,855,516.2133 XLM |
0.2593 USD |
0.2589 USD |
0.2672 USD |
0.2615 USD |
| 2025-11-14 |
0.2647 USD |
5,930,453.7309 XLM |
0.2684 USD |
0.2573 USD |
0.2705 USD |
0.2597 USD |
| 2025-11-13 |
0.2787 USD |
10,349,732.5333 XLM |
0.2777 USD |
0.2626 USD |
0.2996 USD |
0.2685 USD |
| 2025-11-12 |
0.2817 USD |
3,946,445.8337 XLM |
0.2817 USD |
0.2740 USD |
0.2949 USD |
0.2777 USD |
| 2025-11-11 |
0.2983 USD |
2,333,678.8379 XLM |
0.3004 USD |
0.2898 USD |
0.3051 USD |
0.2918 USD |
| 2025-11-10 |
0.2994 USD |
7,187,519.6123 XLM |
0.2859 USD |
0.2841 USD |
0.3115 USD |
0.3018 USD |
| 2025-11-09 |
0.2780 USD |
4,862,104.4585 XLM |
0.2831 USD |
0.2726 USD |
0.2831 USD |
0.2797 USD |
| 2025-11-08 |
0.2863 USD |
2,982,118.8536 XLM |
0.2916 USD |
0.2784 USD |
0.2955 USD |
0.2801 USD |
| 2025-11-07 |
0.2779 USD |
10,012,932.3561 XLM |
0.2694 USD |
0.2656 USD |
0.2931 USD |
0.2916 USD |
| 2025-11-06 |
0.2711 USD |
15,017,407.2493 XLM |
0.2800 USD |
0.2647 USD |
0.2816 USD |
0.2694 USD |
| 2025-11-05 |
0.2678 USD |
3,346,524.3377 XLM |
0.2691 USD |
0.2575 USD |
0.2758 USD |
0.2718 USD |
| 2025-11-04 |
0.2765 USD |
3,070,293.6020 XLM |
0.2782 USD |
0.2683 USD |
0.2841 USD |
0.2769 USD |
| 2025-11-03 |
0.2947 USD |
2,214,632.8372 XLM |
0.3046 USD |
0.2881 USD |
0.3055 USD |
0.2909 USD |
| 2025-11-02 |
0.3034 USD |
2,551,862.2140 XLM |
0.3050 USD |
0.2996 USD |
0.3075 USD |
0.3051 USD |
| 2025-11-01 |
0.3039 USD |
1,375,056.2216 XLM |
0.3049 USD |
0.3016 USD |
0.3071 USD |
0.3025 USD |
| 2025-10-31 |
0.3019 USD |
946,398.7435 XLM |
0.2984 USD |
0.2980 USD |
0.3049 USD |
0.3017 USD |
| 2025-10-30 |
0.3016 USD |
6,776,080.6305 XLM |
0.3160 USD |
0.2904 USD |
0.3185 USD |
0.2945 USD |
| 2025-10-29 |
0.3195 USD |
2,113,952.3728 XLM |
0.3181 USD |
0.3166 USD |
0.3246 USD |
0.3246 USD |
| 2025-10-28 |
0.3305 USD |
4,946,097.7621 XLM |
0.3227 USD |
0.3201 USD |
0.3377 USD |
0.3251 USD |
| 2025-10-27 |
0.3323 USD |
2,200,366.9464 XLM |
0.3301 USD |
0.3296 USD |
0.3348 USD |
0.3319 USD |
| 2025-10-26 |
0.3257 USD |
1,433,203.1487 XLM |
0.3249 USD |
0.3227 USD |
0.3305 USD |
0.3295 USD |
| 2025-10-25 |
0.3206 USD |
2,812,916.2907 XLM |
0.3195 USD |
0.3180 USD |
0.3236 USD |
0.3227 USD |