Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.2650 USD |
1,282,876.0705 XLM |
0.2642 USD |
0.2627 USD |
0.2683 USD |
0.2672 USD |
| 2025-05-31 |
0.2625 USD |
3,308,363.7183 XLM |
0.2652 USD |
0.2591 USD |
0.2678 USD |
0.2675 USD |
| 2025-05-30 |
0.2717 USD |
13,723,012.6216 XLM |
0.2789 USD |
0.2655 USD |
0.2798 USD |
0.2670 USD |
| 2025-05-29 |
0.2851 USD |
2,515,899.6049 XLM |
0.2854 USD |
0.2820 USD |
0.2886 USD |
0.2837 USD |
| 2025-05-28 |
0.2850 USD |
2,657,757.4980 XLM |
0.2872 USD |
0.2793 USD |
0.2899 USD |
0.2800 USD |
| 2025-05-27 |
0.2884 USD |
3,318,732.9076 XLM |
0.2858 USD |
0.2811 USD |
0.2928 USD |
0.2862 USD |
| 2025-05-26 |
0.2872 USD |
5,057,609.7585 XLM |
0.2879 USD |
0.2832 USD |
0.2904 USD |
0.2840 USD |
| 2025-05-25 |
0.2825 USD |
5,214,756.8011 XLM |
0.2860 USD |
0.2776 USD |
0.2868 USD |
0.2843 USD |
| 2025-05-24 |
0.2882 USD |
2,181,833.2806 XLM |
0.2852 USD |
0.2841 USD |
0.2916 USD |
0.2854 USD |
| 2025-05-23 |
0.2983 USD |
16,140,021.2471 XLM |
0.3042 USD |
0.2865 USD |
0.3122 USD |
0.2890 USD |
| 2025-05-22 |
0.2977 USD |
4,964,900.7901 XLM |
0.2933 USD |
0.2932 USD |
0.3028 USD |
0.3015 USD |
| 2025-05-21 |
0.2898 USD |
7,254,831.4957 XLM |
0.2877 USD |
0.2842 USD |
0.2980 USD |
0.2894 USD |
| 2025-05-20 |
0.2839 USD |
4,060,214.4231 XLM |
0.2867 USD |
0.2801 USD |
0.2898 USD |
0.2865 USD |
| 2025-05-19 |
0.2838 USD |
8,589,278.6209 XLM |
0.2927 USD |
0.2770 USD |
0.2938 USD |
0.2854 USD |
| 2025-05-18 |
0.2908 USD |
5,151,169.2030 XLM |
0.2866 USD |
0.2815 USD |
0.2978 USD |
0.2861 USD |
| 2025-05-17 |
0.2878 USD |
4,372,678.7427 XLM |
0.2932 USD |
0.2818 USD |
0.2941 USD |
0.2851 USD |
| 2025-05-16 |
0.2964 USD |
8,342,284.0925 XLM |
0.2928 USD |
0.2892 USD |
0.3010 USD |
0.2942 USD |
| 2025-05-15 |
0.2963 USD |
11,196,650.2359 XLM |
0.3037 USD |
0.2883 USD |
0.3078 USD |
0.2985 USD |
| 2025-05-14 |
0.3115 USD |
12,281,636.6189 XLM |
0.3141 USD |
0.3055 USD |
0.3184 USD |
0.3074 USD |
| 2025-05-13 |
0.3082 USD |
11,568,112.0123 XLM |
0.3126 USD |
0.2975 USD |
0.3159 USD |
0.3152 USD |
| 2025-05-12 |
0.3201 USD |
18,011,180.1511 XLM |
0.3064 USD |
0.3058 USD |
0.3345 USD |
0.3088 USD |
| 2025-05-11 |
0.3138 USD |
7,115,768.9555 XLM |
0.3211 USD |
0.3022 USD |
0.3247 USD |
0.3050 USD |
| 2025-05-10 |
0.3034 USD |
8,596,605.3163 XLM |
0.2953 USD |
0.2936 USD |
0.3102 USD |
0.3082 USD |
| 2025-05-09 |
0.2981 USD |
12,948,535.8238 XLM |
0.2911 USD |
0.2894 USD |
0.3066 USD |
0.2945 USD |
| 2025-05-08 |
0.2781 USD |
16,174,221.8090 XLM |
0.2605 USD |
0.2590 USD |
0.2917 USD |
0.2891 USD |
| 2025-05-07 |
0.2613 USD |
2,374,625.2795 XLM |
0.2628 USD |
0.2574 USD |
0.2644 USD |
0.2574 USD |
| 2025-05-06 |
0.2574 USD |
639,388.0762 XLM |
0.2582 USD |
0.2546 USD |
0.2602 USD |
0.2553 USD |
| 2025-05-05 |
0.2620 USD |
3,956,241.3001 XLM |
0.2654 USD |
0.2562 USD |
0.2700 USD |
0.2581 USD |
| 2025-05-04 |
0.2691 USD |
904,952.0727 XLM |
0.2693 USD |
0.2653 USD |
0.2736 USD |
0.2660 USD |
| 2025-05-03 |
0.2711 USD |
2,537,977.3487 XLM |
0.2747 USD |
0.2679 USD |
0.2756 USD |
0.2735 USD |
| 2025-05-02 |
0.2764 USD |
3,047,162.5700 XLM |
0.2737 USD |
0.2717 USD |
0.2796 USD |
0.2720 USD |
| 2025-05-01 |
0.2755 USD |
4,825,059.4516 XLM |
0.2711 USD |
0.2704 USD |
0.2803 USD |
0.2765 USD |
| 2025-04-30 |
0.2752 USD |
4,744,199.5381 XLM |
0.2781 USD |
0.2674 USD |
0.2820 USD |
0.2732 USD |
| 2025-04-29 |
0.2806 USD |
2,380,204.0703 XLM |
0.2821 USD |
0.2778 USD |
0.2849 USD |
0.2804 USD |
| 2025-04-28 |
0.2855 USD |
6,789,463.5887 XLM |
0.2843 USD |
0.2786 USD |
0.2941 USD |
0.2831 USD |
| 2025-04-27 |
0.2872 USD |
9,958,134.0744 XLM |
0.2909 USD |
0.2808 USD |
0.2943 USD |
0.2893 USD |
| 2025-04-26 |
0.2917 USD |
3,298,574.3905 XLM |
0.2838 USD |
0.2838 USD |
0.2972 USD |
0.2917 USD |
| 2025-04-25 |
0.2809 USD |
11,438,704.2811 XLM |
0.2810 USD |
0.2745 USD |
0.2915 USD |
0.2867 USD |
| 2025-04-24 |
0.2691 USD |
6,111,242.5764 XLM |
0.2665 USD |
0.2589 USD |
0.2835 USD |
0.2780 USD |
| 2025-04-23 |
0.2699 USD |
8,526,018.1452 XLM |
0.2652 USD |
0.2634 USD |
0.2750 USD |
0.2665 USD |
| 2025-04-22 |
0.2558 USD |
8,561,603.5377 XLM |
0.2501 USD |
0.2439 USD |
0.2677 USD |
0.2646 USD |
| 2025-04-21 |
0.2540 USD |
5,896,987.0874 XLM |
0.2436 USD |
0.2436 USD |
0.2624 USD |
0.2513 USD |
| 2025-04-20 |
0.2440 USD |
1,705,306.3758 XLM |
0.2462 USD |
0.2391 USD |
0.2475 USD |
0.2421 USD |
| 2025-04-19 |
0.2454 USD |
2,247,315.1738 XLM |
0.2399 USD |
0.2398 USD |
0.2494 USD |
0.2473 USD |
| 2025-04-18 |
0.2414 USD |
3,254,282.2931 XLM |
0.2394 USD |
0.2381 USD |
0.2445 USD |
0.2398 USD |
| 2025-04-17 |
0.2390 USD |
5,551,663.1438 XLM |
0.2361 USD |
0.2346 USD |
0.2421 USD |
0.2418 USD |
| 2025-04-16 |
0.2348 USD |
5,354,843.1679 XLM |
0.2357 USD |
0.2306 USD |
0.2393 USD |
0.2392 USD |
| 2025-04-15 |
0.2401 USD |
2,648,621.9311 XLM |
0.2399 USD |
0.2365 USD |
0.2450 USD |
0.2408 USD |
| 2025-04-14 |
0.2420 USD |
2,983,030.3312 XLM |
0.2380 USD |
0.2372 USD |
0.2473 USD |
0.2384 USD |
| 2025-04-13 |
0.2453 USD |
4,334,046.3715 XLM |
0.2463 USD |
0.2414 USD |
0.2523 USD |
0.2430 USD |