Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
0.3564 USD |
4,105,154.0895 XLM |
0.3623 USD |
0.3510 USD |
0.3635 USD |
0.3521 USD |
| 2025-09-03 |
0.3642 USD |
2,288,611.7167 XLM |
0.3680 USD |
0.3607 USD |
0.3688 USD |
0.3640 USD |
| 2025-09-02 |
0.3609 USD |
6,429,693.6034 XLM |
0.3571 USD |
0.3540 USD |
0.3665 USD |
0.3646 USD |
| 2025-09-01 |
0.3543 USD |
8,705,886.0495 XLM |
0.3527 USD |
0.3445 USD |
0.3637 USD |
0.3556 USD |
| 2025-08-31 |
0.3622 USD |
2,181,025.8955 XLM |
0.3601 USD |
0.3578 USD |
0.3649 USD |
0.3590 USD |
| 2025-08-30 |
0.3568 USD |
5,164,058.5063 XLM |
0.3616 USD |
0.3521 USD |
0.3627 USD |
0.3568 USD |
| 2025-08-29 |
0.3677 USD |
3,454,678.5364 XLM |
0.3820 USD |
0.3602 USD |
0.3824 USD |
0.3638 USD |
| 2025-08-28 |
0.3809 USD |
3,994,505.8159 XLM |
0.3790 USD |
0.3743 USD |
0.3871 USD |
0.3779 USD |
| 2025-08-27 |
0.3890 USD |
4,030,119.6427 XLM |
0.3949 USD |
0.3828 USD |
0.3949 USD |
0.3834 USD |
| 2025-08-26 |
0.3900 USD |
4,116,081.1473 XLM |
0.3843 USD |
0.3829 USD |
0.3998 USD |
0.3967 USD |
| 2025-08-25 |
0.3974 USD |
4,282,696.9526 XLM |
0.4077 USD |
0.3882 USD |
0.4104 USD |
0.3908 USD |
| 2025-08-24 |
0.4128 USD |
6,410,566.3406 XLM |
0.4165 USD |
0.4026 USD |
0.4239 USD |
0.4114 USD |
| 2025-08-23 |
0.4152 USD |
3,673,049.9224 XLM |
0.4247 USD |
0.4096 USD |
0.4248 USD |
0.4115 USD |
| 2025-08-22 |
0.4007 USD |
9,548,661.9246 XLM |
0.3911 USD |
0.3808 USD |
0.4250 USD |
0.4215 USD |
| 2025-08-21 |
0.4000 USD |
4,012,698.2988 XLM |
0.4042 USD |
0.3936 USD |
0.4072 USD |
0.3983 USD |
| 2025-08-20 |
0.3987 USD |
9,326,038.1986 XLM |
0.3906 USD |
0.3876 USD |
0.4085 USD |
0.4052 USD |
| 2025-08-19 |
0.4058 USD |
10,849,665.1274 XLM |
0.4146 USD |
0.3924 USD |
0.4183 USD |
0.3961 USD |
| 2025-08-18 |
0.4109 USD |
6,520,816.3847 XLM |
0.4248 USD |
0.4035 USD |
0.4252 USD |
0.4107 USD |
| 2025-08-17 |
0.4298 USD |
1,986,756.1672 XLM |
0.4269 USD |
0.4246 USD |
0.4336 USD |
0.4315 USD |
| 2025-08-16 |
0.4279 USD |
4,738,257.4520 XLM |
0.4306 USD |
0.4230 USD |
0.4330 USD |
0.4269 USD |
| 2025-08-15 |
0.4248 USD |
8,888,029.1247 XLM |
0.4236 USD |
0.4121 USD |
0.4330 USD |
0.4215 USD |
| 2025-08-14 |
0.4431 USD |
32,268,452.5417 XLM |
0.4520 USD |
0.4028 USD |
0.4718 USD |
0.4250 USD |
| 2025-08-13 |
0.4508 USD |
14,041,143.6129 XLM |
0.4493 USD |
0.4406 USD |
0.4600 USD |
0.4519 USD |
| 2025-08-12 |
0.4410 USD |
17,855,616.0978 XLM |
0.4304 USD |
0.4301 USD |
0.4538 USD |
0.4518 USD |
| 2025-08-11 |
0.4459 USD |
16,992,773.5633 XLM |
0.4446 USD |
0.4324 USD |
0.4608 USD |
0.4357 USD |
| 2025-08-10 |
0.4442 USD |
19,079,286.3140 XLM |
0.4470 USD |
0.4336 USD |
0.4567 USD |
0.4442 USD |
| 2025-08-09 |
0.4521 USD |
9,325,990.5326 XLM |
0.4500 USD |
0.4467 USD |
0.4569 USD |
0.4496 USD |
| 2025-08-08 |
0.4543 USD |
28,497,569.9614 XLM |
0.4396 USD |
0.4369 USD |
0.4687 USD |
0.4523 USD |
| 2025-08-07 |
0.4152 USD |
16,554,725.5107 XLM |
0.4004 USD |
0.3969 USD |
0.4405 USD |
0.4393 USD |
| 2025-08-06 |
0.3931 USD |
9,070,098.8503 XLM |
0.3959 USD |
0.3850 USD |
0.4023 USD |
0.3993 USD |
| 2025-08-05 |
0.4025 USD |
13,532,631.6973 XLM |
0.4135 USD |
0.3934 USD |
0.4186 USD |
0.3957 USD |
| 2025-08-04 |
0.4126 USD |
11,091,951.2159 XLM |
0.3994 USD |
0.3975 USD |
0.4195 USD |
0.4145 USD |
| 2025-08-03 |
0.3900 USD |
16,543,902.6427 XLM |
0.3671 USD |
0.3614 USD |
0.4029 USD |
0.3951 USD |
| 2025-08-02 |
0.3742 USD |
19,226,225.5762 XLM |
0.3821 USD |
0.3623 USD |
0.3910 USD |
0.3701 USD |
| 2025-08-01 |
0.3928 USD |
21,453,589.1632 XLM |
0.4010 USD |
0.3822 USD |
0.4013 USD |
0.3917 USD |
| 2025-07-31 |
0.4196 USD |
22,544,491.3294 XLM |
0.4077 USD |
0.4064 USD |
0.4510 USD |
0.4076 USD |
| 2025-07-30 |
0.4118 USD |
11,977,811.7816 XLM |
0.4211 USD |
0.3930 USD |
0.4238 USD |
0.4012 USD |
| 2025-07-29 |
0.4239 USD |
13,531,713.7778 XLM |
0.4191 USD |
0.4119 USD |
0.4344 USD |
0.4197 USD |
| 2025-07-28 |
0.4344 USD |
12,533,251.3044 XLM |
0.4445 USD |
0.4169 USD |
0.4535 USD |
0.4193 USD |
| 2025-07-27 |
0.4436 USD |
11,967,498.9664 XLM |
0.4354 USD |
0.4343 USD |
0.4594 USD |
0.4455 USD |
| 2025-07-26 |
0.4390 USD |
10,359,933.9179 XLM |
0.4314 USD |
0.4288 USD |
0.4464 USD |
0.4414 USD |
| 2025-07-25 |
0.4181 USD |
24,479,272.2381 XLM |
0.4249 USD |
0.4051 USD |
0.4327 USD |
0.4313 USD |
| 2025-07-24 |
0.4273 USD |
27,607,592.1569 XLM |
0.4281 USD |
0.4011 USD |
0.4477 USD |
0.4324 USD |
| 2025-07-23 |
0.4368 USD |
33,707,329.2569 XLM |
0.4725 USD |
0.4087 USD |
0.4743 USD |
0.4220 USD |
| 2025-07-22 |
0.4640 USD |
15,900,523.5666 XLM |
0.4732 USD |
0.4491 USD |
0.4766 USD |
0.4684 USD |
| 2025-07-21 |
0.4794 USD |
32,520,096.5271 XLM |
0.4631 USD |
0.4564 USD |
0.4940 USD |
0.4713 USD |
| 2025-07-20 |
0.4699 USD |
22,171,251.5935 XLM |
0.4614 USD |
0.4580 USD |
0.4769 USD |
0.4646 USD |
| 2025-07-19 |
0.4623 USD |
16,889,426.2706 XLM |
0.4592 USD |
0.4508 USD |
0.4689 USD |
0.4635 USD |
| 2025-07-18 |
0.4886 USD |
57,377,684.0098 XLM |
0.4976 USD |
0.4501 USD |
0.5206 USD |
0.4531 USD |
| 2025-07-17 |
0.4671 USD |
18,007,323.4085 XLM |
0.4537 USD |
0.4450 USD |
0.4849 USD |
0.4643 USD |