Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
0.1169 USD |
5,298,951.1708 XLM |
0.1165 USD |
0.1141 USD |
0.1179 USD |
0.1176 USD |
| 2024-02-25 |
0.1160 USD |
2,237,542.3120 XLM |
0.1164 USD |
0.1154 USD |
0.1170 USD |
0.1165 USD |
| 2024-02-24 |
0.1163 USD |
2,039,106.6252 XLM |
0.1147 USD |
0.1138 USD |
0.1175 USD |
0.1165 USD |
| 2024-02-23 |
0.1150 USD |
2,278,456.1240 XLM |
0.1154 USD |
0.1130 USD |
0.1164 USD |
0.1155 USD |
| 2024-02-22 |
0.1159 USD |
3,685,706.1933 XLM |
0.1144 USD |
0.1134 USD |
0.1175 USD |
0.1153 USD |
| 2024-02-21 |
0.1131 USD |
5,039,240.5058 XLM |
0.1179 USD |
0.1110 USD |
0.1179 USD |
0.1144 USD |
| 2024-02-20 |
0.1185 USD |
8,836,189.4062 XLM |
0.1183 USD |
0.1141 USD |
0.1213 USD |
0.1183 USD |
| 2024-02-19 |
0.1172 USD |
3,227,126.8457 XLM |
0.1160 USD |
0.1157 USD |
0.1191 USD |
0.1188 USD |
| 2024-02-18 |
0.1154 USD |
3,551,403.8836 XLM |
0.1142 USD |
0.1136 USD |
0.1166 USD |
0.1158 USD |
| 2024-02-17 |
0.1134 USD |
2,035,426.2529 XLM |
0.1156 USD |
0.1120 USD |
0.1159 USD |
0.1142 USD |
| 2024-02-16 |
0.1164 USD |
5,177,685.3105 XLM |
0.1169 USD |
0.1141 USD |
0.1182 USD |
0.1153 USD |
| 2024-02-15 |
0.1157 USD |
3,078,689.7767 XLM |
0.1147 USD |
0.1141 USD |
0.1175 USD |
0.1163 USD |
| 2024-02-14 |
0.1128 USD |
3,649,873.7022 XLM |
0.1110 USD |
0.1104 USD |
0.1147 USD |
0.1144 USD |
| 2024-02-13 |
0.1118 USD |
3,129,291.7498 XLM |
0.1133 USD |
0.1097 USD |
0.1144 USD |
0.1107 USD |
| 2024-02-12 |
0.1112 USD |
2,466,616.9273 XLM |
0.1112 USD |
0.1097 USD |
0.1128 USD |
0.1128 USD |
| 2024-02-11 |
0.1119 USD |
1,754,374.6549 XLM |
0.1117 USD |
0.1109 USD |
0.1131 USD |
0.1111 USD |
| 2024-02-10 |
0.1122 USD |
1,165,536.8624 XLM |
0.1122 USD |
0.1107 USD |
0.1130 USD |
0.1119 USD |
| 2024-02-09 |
0.1112 USD |
2,762,639.8505 XLM |
0.1099 USD |
0.1098 USD |
0.1123 USD |
0.1123 USD |
| 2024-02-08 |
0.1096 USD |
5,615,332.9969 XLM |
0.1091 USD |
0.1087 USD |
0.1101 USD |
0.1099 USD |
| 2024-02-07 |
0.1080 USD |
2,732,482.4784 XLM |
0.1082 USD |
0.1069 USD |
0.1091 USD |
0.1090 USD |
| 2024-02-06 |
0.1082 USD |
2,431,235.0793 XLM |
0.1083 USD |
0.1073 USD |
0.1090 USD |
0.1087 USD |
| 2024-02-05 |
0.1092 USD |
4,708,847.9634 XLM |
0.1092 USD |
0.1077 USD |
0.1096 USD |
0.1082 USD |
| 2024-02-04 |
0.1098 USD |
1,183,679.2888 XLM |
0.1109 USD |
0.1085 USD |
0.1112 USD |
0.1090 USD |
| 2024-02-03 |
0.1107 USD |
1,234,798.4558 XLM |
0.1103 USD |
0.1094 USD |
0.1124 USD |
0.1112 USD |
| 2024-02-02 |
0.1096 USD |
2,131,463.4221 XLM |
0.1098 USD |
0.1090 USD |
0.1102 USD |
0.1100 USD |
| 2024-02-01 |
0.1092 USD |
2,476,981.1973 XLM |
0.1099 USD |
0.1081 USD |
0.1107 USD |
0.1099 USD |
| 2024-01-31 |
0.1113 USD |
3,056,886.2846 XLM |
0.1129 USD |
0.1090 USD |
0.1136 USD |
0.1099 USD |
| 2024-01-30 |
0.1152 USD |
1,121,608.9644 XLM |
0.1165 USD |
0.1134 USD |
0.1167 USD |
0.1138 USD |
| 2024-01-29 |
0.1146 USD |
1,214,734.1647 XLM |
0.1135 USD |
0.1132 USD |
0.1162 USD |
0.1160 USD |
| 2024-01-28 |
0.1152 USD |
1,199,990.0367 XLM |
0.1163 USD |
0.1130 USD |
0.1166 USD |
0.1136 USD |
| 2024-01-27 |
0.1163 USD |
1,144,438.4007 XLM |
0.1160 USD |
0.1154 USD |
0.1170 USD |
0.1163 USD |
| 2024-01-26 |
0.1144 USD |
2,302,285.1025 XLM |
0.1117 USD |
0.1116 USD |
0.1167 USD |
0.1157 USD |
| 2024-01-25 |
0.1115 USD |
1,508,069.4367 XLM |
0.1126 USD |
0.1105 USD |
0.1126 USD |
0.1117 USD |
| 2024-01-24 |
0.1116 USD |
1,592,031.5814 XLM |
0.1116 USD |
0.1106 USD |
0.1126 USD |
0.1126 USD |
| 2024-01-23 |
0.1096 USD |
2,354,074.0279 XLM |
0.1127 USD |
0.1070 USD |
0.1142 USD |
0.1097 USD |
| 2024-01-22 |
0.1136 USD |
3,206,120.5126 XLM |
0.1157 USD |
0.1117 USD |
0.1160 USD |
0.1127 USD |
| 2024-01-21 |
0.1158 USD |
1,248,580.8594 XLM |
0.1154 USD |
0.1151 USD |
0.1167 USD |
0.1159 USD |
| 2024-01-20 |
0.1141 USD |
757,660.0912 XLM |
0.1139 USD |
0.1131 USD |
0.1153 USD |
0.1153 USD |
| 2024-01-19 |
0.1126 USD |
2,695,728.0002 XLM |
0.1142 USD |
0.1088 USD |
0.1147 USD |
0.1136 USD |
| 2024-01-18 |
0.1166 USD |
4,770,642.8764 XLM |
0.1187 USD |
0.1127 USD |
0.1189 USD |
0.1132 USD |
| 2024-01-17 |
0.1181 USD |
1,476,912.7368 XLM |
0.1187 USD |
0.1169 USD |
0.1193 USD |
0.1185 USD |
| 2024-01-16 |
0.1183 USD |
1,659,495.6839 XLM |
0.1183 USD |
0.1165 USD |
0.1193 USD |
0.1186 USD |
| 2024-01-15 |
0.1193 USD |
1,647,007.6877 XLM |
0.1182 USD |
0.1178 USD |
0.1208 USD |
0.1184 USD |
| 2024-01-14 |
0.1197 USD |
1,792,325.4065 XLM |
0.1200 USD |
0.1184 USD |
0.1207 USD |
0.1200 USD |
| 2024-01-13 |
0.1196 USD |
1,625,070.5560 XLM |
0.1191 USD |
0.1174 USD |
0.1204 USD |
0.1202 USD |
| 2024-01-12 |
0.1214 USD |
4,443,020.5171 XLM |
0.1235 USD |
0.1181 USD |
0.1254 USD |
0.1191 USD |