Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.1979 USD |
18,359,659.8320 XLM |
0.2027 USD |
0.1910 USD |
0.2048 USD |
0.1922 USD |
| 2026-06-08 |
0.2025 USD |
12,838,294.9607 XLM |
0.2057 USD |
0.1976 USD |
0.2080 USD |
0.2043 USD |
| 2026-06-07 |
0.2085 USD |
22,230,503.4495 XLM |
0.2126 USD |
0.1996 USD |
0.2180 USD |
0.2056 USD |
| 2026-06-06 |
0.2035 USD |
37,466,396.0426 XLM |
0.2039 USD |
0.1887 USD |
0.2153 USD |
0.2124 USD |
| 2026-06-05 |
0.1946 USD |
66,653,070.6724 XLM |
0.2013 USD |
0.1846 USD |
0.2085 USD |
0.2034 USD |
| 2026-06-04 |
0.2076 USD |
67,828,212.8114 XLM |
0.2086 USD |
0.1978 USD |
0.2205 USD |
0.2014 USD |
| 2026-06-03 |
0.2225 USD |
73,025,568.0231 XLM |
0.2221 USD |
0.2083 USD |
0.2341 USD |
0.2096 USD |
| 2026-06-02 |
0.2274 USD |
70,701,898.3903 XLM |
0.2427 USD |
0.2145 USD |
0.2432 USD |
0.2219 USD |
| 2026-06-01 |
0.2559 USD |
67,490,826.7092 XLM |
0.2598 USD |
0.2401 USD |
0.2740 USD |
0.2446 USD |
| 2026-05-31 |
0.2455 USD |
57,492,497.2291 XLM |
0.2295 USD |
0.2206 USD |
0.2671 USD |
0.2593 USD |
| 2026-05-30 |
0.2598 USD |
89,170,159.9262 XLM |
0.2597 USD |
0.2261 USD |
0.2980 USD |
0.2286 USD |
| 2026-05-29 |
0.2213 USD |
75,739,473.8644 XLM |
0.2036 USD |
0.1955 USD |
0.2659 USD |
0.2601 USD |
| 2026-05-28 |
0.1936 USD |
79,046,773.2414 XLM |
0.1639 USD |
0.1639 USD |
0.2172 USD |
0.2035 USD |
| 2026-05-27 |
0.1611 USD |
26,721,630.2850 XLM |
0.1476 USD |
0.1460 USD |
0.1701 USD |
0.1639 USD |
| 2026-05-26 |
0.1488 USD |
3,155,182.6085 XLM |
0.1497 USD |
0.1465 USD |
0.1513 USD |
0.1474 USD |
| 2026-05-25 |
0.1507 USD |
5,920,617.9984 XLM |
0.1475 USD |
0.1466 USD |
0.1536 USD |
0.1498 USD |
| 2026-05-24 |
0.1466 USD |
5,575,632.9697 XLM |
0.1480 USD |
0.1448 USD |
0.1495 USD |
0.1471 USD |
| 2026-05-23 |
0.1434 USD |
5,845,078.9446 XLM |
0.1430 USD |
0.1400 USD |
0.1495 USD |
0.1481 USD |
| 2026-05-22 |
0.1465 USD |
9,277,848.8106 XLM |
0.1466 USD |
0.1433 USD |
0.1505 USD |
0.1434 USD |
| 2026-05-21 |
0.1457 USD |
7,897,660.7468 XLM |
0.1437 USD |
0.1430 USD |
0.1488 USD |
0.1466 USD |
| 2026-05-20 |
0.1433 USD |
21,323,232.5237 XLM |
0.1434 USD |
0.1420 USD |
0.1449 USD |
0.1437 USD |
| 2026-05-19 |
0.1456 USD |
20,467,812.6458 XLM |
0.1472 USD |
0.1427 USD |
0.1482 USD |
0.1434 USD |
| 2026-05-18 |
0.1473 USD |
22,382,251.4178 XLM |
0.1493 USD |
0.1446 USD |
0.1505 USD |
0.1472 USD |
| 2026-05-17 |
0.1508 USD |
20,755,150.5443 XLM |
0.1517 USD |
0.1483 USD |
0.1528 USD |
0.1483 USD |
| 2026-05-16 |
0.1525 USD |
15,701,479.9681 XLM |
0.1544 USD |
0.1502 USD |
0.1555 USD |
0.1519 USD |
| 2026-05-15 |
0.1575 USD |
28,270,425.0895 XLM |
0.1622 USD |
0.1535 USD |
0.1636 USD |
0.1547 USD |
| 2026-05-14 |
0.1619 USD |
27,259,392.1607 XLM |
0.1589 USD |
0.1580 USD |
0.1686 USD |
0.1630 USD |
| 2026-05-13 |
0.1615 USD |
23,975,629.0334 XLM |
0.1623 USD |
0.1577 USD |
0.1658 USD |
0.1589 USD |
| 2026-05-12 |
0.1646 USD |
24,501,719.2789 XLM |
0.1685 USD |
0.1612 USD |
0.1688 USD |
0.1623 USD |
| 2026-05-11 |
0.1684 USD |
8,622,281.3964 XLM |
0.1696 USD |
0.1646 USD |
0.1711 USD |
0.1687 USD |
| 2026-05-10 |
0.1673 USD |
27,963,830.5759 XLM |
0.1623 USD |
0.1609 USD |
0.1737 USD |
0.1696 USD |
| 2026-05-09 |
0.1646 USD |
18,546,743.3530 XLM |
0.1635 USD |
0.1616 USD |
0.1678 USD |
0.1626 USD |
| 2026-05-08 |
0.1612 USD |
21,328,551.5685 XLM |
0.1582 USD |
0.1575 USD |
0.1656 USD |
0.1629 USD |
| 2026-05-07 |
0.1597 USD |
4,710,652.9624 XLM |
0.1617 USD |
0.1576 USD |
0.1626 USD |
0.1581 USD |
| 2026-05-06 |
0.1627 USD |
28,973,659.1133 XLM |
0.1598 USD |
0.1598 USD |
0.1660 USD |
0.1613 USD |
| 2026-05-05 |
0.1593 USD |
20,213,393.1085 XLM |
0.1575 USD |
0.1573 USD |
0.1612 USD |
0.1595 USD |
| 2026-05-04 |
0.1585 USD |
18,636,585.8489 XLM |
0.1578 USD |
0.1566 USD |
0.1615 USD |
0.1572 USD |
| 2026-05-03 |
0.1589 USD |
6,182,181.7610 XLM |
0.1599 USD |
0.1580 USD |
0.1601 USD |
0.1581 USD |
| 2026-05-02 |
0.1599 USD |
5,352,404.0261 XLM |
0.1594 USD |
0.1588 USD |
0.1610 USD |
0.1599 USD |
| 2026-05-01 |
0.1603 USD |
11,712,348.0444 XLM |
0.1583 USD |
0.1581 USD |
0.1625 USD |
0.1594 USD |
| 2026-04-30 |
0.1592 USD |
9,929,635.6393 XLM |
0.1594 USD |
0.1576 USD |
0.1609 USD |
0.1584 USD |
| 2026-04-29 |
0.1618 USD |
15,293,938.8921 XLM |
0.1618 USD |
0.1582 USD |
0.1646 USD |
0.1595 USD |
| 2026-04-28 |
0.1630 USD |
12,057,812.1775 XLM |
0.1660 USD |
0.1611 USD |
0.1661 USD |
0.1618 USD |
| 2026-04-27 |
0.1671 USD |
11,754,964.8152 XLM |
0.1709 USD |
0.1643 USD |
0.1735 USD |
0.1662 USD |
| 2026-04-26 |
0.1705 USD |
6,884,198.7054 XLM |
0.1697 USD |
0.1682 USD |
0.1726 USD |
0.1712 USD |
| 2026-04-25 |
0.1718 USD |
7,906,335.9682 XLM |
0.1730 USD |
0.1697 USD |
0.1747 USD |
0.1697 USD |
| 2026-04-24 |
0.1745 USD |
10,828,884.4657 XLM |
0.1755 USD |
0.1723 USD |
0.1768 USD |
0.1730 USD |
| 2026-04-23 |
0.1767 USD |
8,392,449.3252 XLM |
0.1766 USD |
0.1743 USD |
0.1793 USD |
0.1754 USD |
| 2026-04-22 |
0.1798 USD |
10,192,335.7497 XLM |
0.1791 USD |
0.1766 USD |
0.1825 USD |
0.1767 USD |
| 2026-04-21 |
0.1785 USD |
11,712,539.0420 XLM |
0.1739 USD |
0.1730 USD |
0.1847 USD |
0.1791 USD |