Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.2347 USD |
7,671,720.5303 XLM |
0.2301 USD |
0.2292 USD |
0.2378 USD |
0.2336 USD |
| 2025-04-10 |
0.2348 USD |
4,423,532.9147 XLM |
0.2421 USD |
0.2307 USD |
0.2424 USD |
0.2312 USD |
| 2025-04-09 |
0.2322 USD |
11,491,137.8138 XLM |
0.2210 USD |
0.2131 USD |
0.2458 USD |
0.2432 USD |
| 2025-04-08 |
0.2342 USD |
4,636,328.9672 XLM |
0.2321 USD |
0.2266 USD |
0.2411 USD |
0.2323 USD |
| 2025-04-07 |
0.2200 USD |
10,285,853.5360 XLM |
0.2261 USD |
0.2001 USD |
0.2443 USD |
0.2300 USD |
| 2025-04-06 |
0.2475 USD |
4,302,770.0407 XLM |
0.2523 USD |
0.2383 USD |
0.2540 USD |
0.2403 USD |
| 2025-04-05 |
0.2560 USD |
3,226,641.2537 XLM |
0.2594 USD |
0.2513 USD |
0.2613 USD |
0.2515 USD |
| 2025-04-04 |
0.2582 USD |
4,568,905.9959 XLM |
0.2610 USD |
0.2533 USD |
0.2648 USD |
0.2599 USD |
| 2025-04-03 |
0.2557 USD |
5,416,341.3594 XLM |
0.2580 USD |
0.2500 USD |
0.2669 USD |
0.2595 USD |
| 2025-04-02 |
0.2684 USD |
5,803,292.3826 XLM |
0.2721 USD |
0.2640 USD |
0.2750 USD |
0.2712 USD |
| 2025-04-01 |
0.2680 USD |
5,454,093.4969 XLM |
0.2637 USD |
0.2619 USD |
0.2780 USD |
0.2778 USD |
| 2025-03-31 |
0.2635 USD |
2,749,833.2027 XLM |
0.2669 USD |
0.2584 USD |
0.2694 USD |
0.2656 USD |
| 2025-03-30 |
0.2696 USD |
2,310,674.4574 XLM |
0.2672 USD |
0.2650 USD |
0.2724 USD |
0.2657 USD |
| 2025-03-29 |
0.2680 USD |
3,533,024.0127 XLM |
0.2745 USD |
0.2620 USD |
0.2768 USD |
0.2653 USD |
| 2025-03-28 |
0.2774 USD |
3,442,781.5306 XLM |
0.2863 USD |
0.2716 USD |
0.2889 USD |
0.2728 USD |
| 2025-03-27 |
0.2905 USD |
967,897.3569 XLM |
0.2856 USD |
0.2855 USD |
0.2945 USD |
0.2899 USD |
| 2025-03-26 |
0.2949 USD |
4,812,567.7015 XLM |
0.2938 USD |
0.2890 USD |
0.3020 USD |
0.2906 USD |
| 2025-03-25 |
0.2916 USD |
2,336,748.3740 XLM |
0.2907 USD |
0.2861 USD |
0.2954 USD |
0.2922 USD |
| 2025-03-24 |
0.2877 USD |
2,973,651.7350 XLM |
0.2832 USD |
0.2781 USD |
0.2949 USD |
0.2904 USD |
| 2025-03-23 |
0.2796 USD |
2,204,791.8981 XLM |
0.2740 USD |
0.2733 USD |
0.2838 USD |
0.2828 USD |
| 2025-03-22 |
0.2766 USD |
1,770,634.8090 XLM |
0.2768 USD |
0.2740 USD |
0.2798 USD |
0.2763 USD |
| 2025-03-21 |
0.2802 USD |
3,492,249.3671 XLM |
0.2813 USD |
0.2743 USD |
0.2875 USD |
0.2801 USD |
| 2025-03-20 |
0.2843 USD |
4,790,504.0227 XLM |
0.2908 USD |
0.2778 USD |
0.2926 USD |
0.2800 USD |
| 2025-03-19 |
0.2870 USD |
17,157,905.6867 XLM |
0.2733 USD |
0.2733 USD |
0.2976 USD |
0.2874 USD |
| 2025-03-18 |
0.2670 USD |
2,752,182.5927 XLM |
0.2730 USD |
0.2625 USD |
0.2730 USD |
0.2673 USD |
| 2025-03-17 |
0.2724 USD |
2,016,623.1917 XLM |
0.2626 USD |
0.2624 USD |
0.2769 USD |
0.2748 USD |
| 2025-03-16 |
0.2687 USD |
3,160,913.2897 XLM |
0.2747 USD |
0.2611 USD |
0.2761 USD |
0.2675 USD |
| 2025-03-15 |
0.2771 USD |
4,018,935.5516 XLM |
0.2756 USD |
0.2718 USD |
0.2841 USD |
0.2758 USD |
| 2025-03-14 |
0.2766 USD |
7,433,549.7587 XLM |
0.2737 USD |
0.2714 USD |
0.2834 USD |
0.2721 USD |
| 2025-03-13 |
0.2795 USD |
8,855,786.1654 XLM |
0.2595 USD |
0.2586 USD |
0.2948 USD |
0.2780 USD |
| 2025-03-12 |
0.2553 USD |
7,877,317.8098 XLM |
0.2554 USD |
0.2468 USD |
0.2634 USD |
0.2563 USD |
| 2025-03-11 |
0.2457 USD |
16,598,830.2401 XLM |
0.2418 USD |
0.2271 USD |
0.2580 USD |
0.2561 USD |
| 2025-03-10 |
0.2660 USD |
6,291,443.7148 XLM |
0.2630 USD |
0.2544 USD |
0.2761 USD |
0.2544 USD |
| 2025-03-09 |
0.2683 USD |
9,551,087.7124 XLM |
0.2757 USD |
0.2621 USD |
0.2791 USD |
0.2687 USD |
| 2025-03-08 |
0.2774 USD |
4,538,996.0115 XLM |
0.2833 USD |
0.2722 USD |
0.2849 USD |
0.2796 USD |
| 2025-03-07 |
0.2909 USD |
7,040,475.0543 XLM |
0.2961 USD |
0.2800 USD |
0.3029 USD |
0.2918 USD |
| 2025-03-06 |
0.3019 USD |
5,354,677.7990 XLM |
0.2996 USD |
0.2956 USD |
0.3092 USD |
0.2963 USD |
| 2025-03-05 |
0.2984 USD |
7,414,771.0751 XLM |
0.2950 USD |
0.2903 USD |
0.3089 USD |
0.3006 USD |
| 2025-03-04 |
0.2860 USD |
6,031,893.0295 XLM |
0.2923 USD |
0.2754 USD |
0.2954 USD |
0.2789 USD |
| 2025-03-03 |
0.3294 USD |
14,784,501.6779 XLM |
0.3509 USD |
0.2897 USD |
0.3617 USD |
0.2924 USD |
| 2025-03-02 |
0.3367 USD |
27,623,713.0463 XLM |
0.3114 USD |
0.3095 USD |
0.3750 USD |
0.3460 USD |
| 2025-03-01 |
0.3015 USD |
15,501,213.0864 XLM |
0.2864 USD |
0.2836 USD |
0.3185 USD |
0.3100 USD |
| 2025-02-28 |
0.2698 USD |
13,681,799.0883 XLM |
0.2831 USD |
0.2524 USD |
0.2883 USD |
0.2855 USD |
| 2025-02-27 |
0.2899 USD |
4,271,637.2587 XLM |
0.2862 USD |
0.2817 USD |
0.2930 USD |
0.2916 USD |
| 2025-02-26 |
0.2904 USD |
6,544,491.4451 XLM |
0.2953 USD |
0.2780 USD |
0.2989 USD |
0.2862 USD |
| 2025-02-25 |
0.2893 USD |
14,003,032.6579 XLM |
0.2977 USD |
0.2710 USD |
0.3031 USD |
0.2969 USD |
| 2025-02-24 |
0.3186 USD |
11,317,197.8864 XLM |
0.3332 USD |
0.3102 USD |
0.3348 USD |
0.3143 USD |
| 2025-02-23 |
0.3312 USD |
2,447,258.3104 XLM |
0.3345 USD |
0.3268 USD |
0.3359 USD |
0.3308 USD |
| 2025-02-22 |
0.3314 USD |
2,835,699.7222 XLM |
0.3257 USD |
0.3244 USD |
0.3400 USD |
0.3358 USD |
| 2025-02-21 |
0.3378 USD |
5,940,849.3340 XLM |
0.3447 USD |
0.3204 USD |
0.3472 USD |
0.3255 USD |