Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.3167 USD |
7,041,580.9618 XLM |
0.3114 USD |
0.3103 USD |
0.3263 USD |
0.3147 USD |
| 2025-10-23 |
0.3099 USD |
1,581,349.6493 XLM |
0.3083 USD |
0.3081 USD |
0.3141 USD |
0.3138 USD |
| 2025-10-22 |
0.3120 USD |
4,516,771.8169 XLM |
0.3141 USD |
0.3072 USD |
0.3148 USD |
0.3117 USD |
| 2025-10-21 |
0.3195 USD |
5,893,534.3853 XLM |
0.3245 USD |
0.3139 USD |
0.3320 USD |
0.3303 USD |
| 2025-10-20 |
0.3220 USD |
3,360,049.9584 XLM |
0.3179 USD |
0.3135 USD |
0.3293 USD |
0.3293 USD |
| 2025-10-19 |
0.3124 USD |
665,528.7741 XLM |
0.3145 USD |
0.3104 USD |
0.3155 USD |
0.3109 USD |
| 2025-10-18 |
0.3148 USD |
6,708,283.7098 XLM |
0.3084 USD |
0.3082 USD |
0.3197 USD |
0.3145 USD |
| 2025-10-17 |
0.3015 USD |
14,178,086.4859 XLM |
0.3121 USD |
0.2897 USD |
0.3177 USD |
0.3114 USD |
| 2025-10-16 |
0.3239 USD |
9,024,251.3972 XLM |
0.3248 USD |
0.3129 USD |
0.3320 USD |
0.3192 USD |
| 2025-10-15 |
0.3314 USD |
6,352,221.1238 XLM |
0.3373 USD |
0.3235 USD |
0.3423 USD |
0.3258 USD |
| 2025-10-14 |
0.3308 USD |
6,219,010.0948 XLM |
0.3515 USD |
0.3194 USD |
0.3530 USD |
0.3271 USD |
| 2025-10-13 |
0.3457 USD |
8,293,389.8038 XLM |
0.3419 USD |
0.3362 USD |
0.3548 USD |
0.3521 USD |
| 2025-10-12 |
0.3214 USD |
3,545,363.4767 XLM |
0.3230 USD |
0.3138 USD |
0.3283 USD |
0.3230 USD |
| 2025-10-11 |
0.3240 USD |
8,091,239.5441 XLM |
0.3227 USD |
0.3125 USD |
0.3308 USD |
0.3293 USD |
| 2025-10-10 |
0.3756 USD |
7,529,222.1441 XLM |
0.3795 USD |
0.3655 USD |
0.3857 USD |
0.3681 USD |
| 2025-10-09 |
0.3773 USD |
5,301,629.0254 XLM |
0.3884 USD |
0.3712 USD |
0.3884 USD |
0.3760 USD |
| 2025-10-08 |
0.3811 USD |
3,806,816.7502 XLM |
0.3838 USD |
0.3780 USD |
0.3881 USD |
0.3850 USD |
| 2025-10-07 |
0.3958 USD |
7,528,909.1049 XLM |
0.4086 USD |
0.3846 USD |
0.4102 USD |
0.3876 USD |
| 2025-10-06 |
0.4042 USD |
6,849,713.7356 XLM |
0.3962 USD |
0.3940 USD |
0.4125 USD |
0.4087 USD |
| 2025-10-05 |
0.4015 USD |
4,554,991.9701 XLM |
0.3942 USD |
0.3921 USD |
0.4089 USD |
0.3964 USD |
| 2025-10-04 |
0.4029 USD |
1,630,813.4395 XLM |
0.4063 USD |
0.3967 USD |
0.4080 USD |
0.3968 USD |
| 2025-10-03 |
0.4037 USD |
3,800,048.6616 XLM |
0.4088 USD |
0.3992 USD |
0.4088 USD |
0.4040 USD |
| 2025-10-02 |
0.4017 USD |
10,968,701.0807 XLM |
0.3984 USD |
0.3947 USD |
0.4094 USD |
0.4070 USD |
| 2025-10-01 |
0.3870 USD |
10,307,718.6895 XLM |
0.3640 USD |
0.3619 USD |
0.3971 USD |
0.3971 USD |
| 2025-09-30 |
0.3666 USD |
2,405,406.2446 XLM |
0.3714 USD |
0.3620 USD |
0.3734 USD |
0.3626 USD |
| 2025-09-29 |
0.3684 USD |
1,355,694.7537 XLM |
0.3675 USD |
0.3648 USD |
0.3708 USD |
0.3666 USD |
| 2025-09-28 |
0.3565 USD |
1,495,423.0834 XLM |
0.3609 USD |
0.3543 USD |
0.3614 USD |
0.3549 USD |
| 2025-09-27 |
0.3600 USD |
2,423,771.4404 XLM |
0.3619 USD |
0.3565 USD |
0.3633 USD |
0.3590 USD |
| 2025-09-26 |
0.3520 USD |
4,006,644.6924 XLM |
0.3505 USD |
0.3463 USD |
0.3566 USD |
0.3527 USD |
| 2025-09-25 |
0.3627 USD |
3,793,990.3370 XLM |
0.3747 USD |
0.3533 USD |
0.3769 USD |
0.3590 USD |
| 2025-09-24 |
0.3663 USD |
1,990,180.2838 XLM |
0.3646 USD |
0.3576 USD |
0.3717 USD |
0.3681 USD |
| 2025-09-23 |
0.3698 USD |
3,773,338.3859 XLM |
0.3686 USD |
0.3616 USD |
0.3748 USD |
0.3664 USD |
| 2025-09-22 |
0.3616 USD |
6,008,736.6749 XLM |
0.3801 USD |
0.3444 USD |
0.3804 USD |
0.3604 USD |
| 2025-09-21 |
0.3853 USD |
5,151,736.6454 XLM |
0.3864 USD |
0.3796 USD |
0.3906 USD |
0.3798 USD |
| 2025-09-20 |
0.3895 USD |
2,140,431.1783 XLM |
0.3880 USD |
0.3852 USD |
0.3936 USD |
0.3877 USD |
| 2025-09-19 |
0.3937 USD |
1,428,759.6410 XLM |
0.3962 USD |
0.3886 USD |
0.3995 USD |
0.3902 USD |
| 2025-09-18 |
0.3987 USD |
4,596,138.6235 XLM |
0.3956 USD |
0.3926 USD |
0.4024 USD |
0.4017 USD |
| 2025-09-17 |
0.3856 USD |
5,092,023.3323 XLM |
0.3841 USD |
0.3793 USD |
0.3933 USD |
0.3899 USD |
| 2025-09-16 |
0.3854 USD |
5,482,883.2489 XLM |
0.3809 USD |
0.3750 USD |
0.3915 USD |
0.3861 USD |
| 2025-09-15 |
0.3812 USD |
5,938,084.0124 XLM |
0.3897 USD |
0.3740 USD |
0.3947 USD |
0.3798 USD |
| 2025-09-14 |
0.3942 USD |
7,072,239.5166 XLM |
0.4054 USD |
0.3843 USD |
0.4055 USD |
0.3896 USD |
| 2025-09-13 |
0.4084 USD |
4,564,056.7089 XLM |
0.4048 USD |
0.4020 USD |
0.4143 USD |
0.4113 USD |
| 2025-09-12 |
0.3944 USD |
3,364,138.0711 XLM |
0.3961 USD |
0.3902 USD |
0.4000 USD |
0.3933 USD |
| 2025-09-11 |
0.3891 USD |
8,264,737.8972 XLM |
0.3833 USD |
0.3833 USD |
0.3954 USD |
0.3926 USD |
| 2025-09-10 |
0.3804 USD |
4,850,539.7908 XLM |
0.3722 USD |
0.3700 USD |
0.3857 USD |
0.3819 USD |
| 2025-09-09 |
0.3780 USD |
7,654,460.2162 XLM |
0.3776 USD |
0.3706 USD |
0.3865 USD |
0.3720 USD |
| 2025-09-08 |
0.3747 USD |
10,616,973.0658 XLM |
0.3615 USD |
0.3583 USD |
0.3847 USD |
0.3734 USD |
| 2025-09-07 |
0.3579 USD |
5,304,779.1453 XLM |
0.3560 USD |
0.3555 USD |
0.3594 USD |
0.3588 USD |
| 2025-09-06 |
0.3570 USD |
3,306,733.0606 XLM |
0.3596 USD |
0.3531 USD |
0.3613 USD |
0.3560 USD |
| 2025-09-05 |
0.3576 USD |
1,476,090.5347 XLM |
0.3521 USD |
0.3510 USD |
0.3647 USD |
0.3613 USD |