Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-30 |
0.1357 USD |
14,014,481.8722 XLM |
0.1358 USD |
0.1242 USD |
0.1442 USD |
0.1290 USD |
| 2019-05-29 |
0.1368 USD |
5,452,663.8433 XLM |
0.1397 USD |
0.1308 USD |
0.1397 USD |
0.1358 USD |
| 2019-05-28 |
0.1362 USD |
10,624,641.4445 XLM |
0.1383 USD |
0.1273 USD |
0.1416 USD |
0.1397 USD |
| 2019-05-27 |
0.1368 USD |
9,110,138.9778 XLM |
0.1339 USD |
0.1324 USD |
0.1443 USD |
0.1383 USD |
| 2019-05-26 |
0.1294 USD |
7,045,078.2587 XLM |
0.1257 USD |
0.1215 USD |
0.1354 USD |
0.1339 USD |
| 2019-05-25 |
0.1266 USD |
2,091,480.6372 XLM |
0.1254 USD |
0.1248 USD |
0.1289 USD |
0.1257 USD |
| 2019-05-24 |
0.1276 USD |
4,056,899.5535 XLM |
0.1250 USD |
0.1216 USD |
0.1298 USD |
0.1254 USD |
| 2019-05-23 |
0.1213 USD |
4,860,433.2776 XLM |
0.1220 USD |
0.1176 USD |
0.1262 USD |
0.1250 USD |
| 2019-05-22 |
0.1278 USD |
7,692,044.6242 XLM |
0.1343 USD |
0.1206 USD |
0.1378 USD |
0.1220 USD |
| 2019-05-21 |
0.1346 USD |
3,959,400.7015 XLM |
0.1364 USD |
0.1321 USD |
0.1371 USD |
0.1343 USD |
| 2019-05-20 |
0.1354 USD |
5,022,961.9919 XLM |
0.1433 USD |
0.1291 USD |
0.1433 USD |
0.1358 USD |
| 2019-05-19 |
0.1401 USD |
7,479,896.2080 XLM |
0.1314 USD |
0.1298 USD |
0.1455 USD |
0.1433 USD |
| 2019-05-18 |
0.1337 USD |
9,270,759.4206 XLM |
0.1312 USD |
0.1290 USD |
0.1417 USD |
0.1314 USD |
| 2019-05-17 |
0.1240 USD |
22,629,744.0867 XLM |
0.1383 USD |
0.1157 USD |
0.1405 USD |
0.1312 USD |
| 2019-05-16 |
0.1452 USD |
40,148,191.4803 XLM |
0.1420 USD |
0.1306 USD |
0.1630 USD |
0.1383 USD |
| 2019-05-15 |
0.1260 USD |
13,318,814.0762 XLM |
0.1141 USD |
0.1136 USD |
0.1431 USD |
0.1420 USD |
| 2019-05-14 |
0.1102 USD |
20,819,827.8896 XLM |
0.1001 USD |
0.0992 USD |
0.1168 USD |
0.1141 USD |
| 2019-05-13 |
0.1016 USD |
14,023,800.9748 XLM |
0.0985 USD |
0.0980 USD |
0.1039 USD |
0.1001 USD |
| 2019-05-12 |
0.1004 USD |
10,883,622.6954 XLM |
0.1046 USD |
0.0945 USD |
0.1061 USD |
0.0985 USD |
| 2019-05-11 |
0.0996 USD |
10,997,277.2242 XLM |
0.0921 USD |
0.0921 USD |
0.1080 USD |
0.1046 USD |
| 2019-05-10 |
0.0918 USD |
4,138,273.1967 XLM |
0.0886 USD |
0.0876 USD |
0.0939 USD |
0.0923 USD |
| 2019-05-09 |
0.0890 USD |
4,554,971.6712 XLM |
0.0914 USD |
0.0862 USD |
0.0930 USD |
0.0886 USD |
| 2019-05-08 |
0.0915 USD |
2,533,565.2786 XLM |
0.0920 USD |
0.0906 USD |
0.0924 USD |
0.0914 USD |
| 2019-05-07 |
0.0953 USD |
2,400,144.7915 XLM |
0.0962 USD |
0.0920 USD |
0.0986 USD |
0.0920 USD |
| 2019-05-06 |
0.0957 USD |
2,386,301.7964 XLM |
0.0961 USD |
0.0928 USD |
0.0980 USD |
0.0962 USD |
| 2019-05-05 |
0.0969 USD |
1,188,704.6867 XLM |
0.0973 USD |
0.0956 USD |
0.0985 USD |
0.0960 USD |
| 2019-05-04 |
0.0993 USD |
3,059,011.5808 XLM |
0.1003 USD |
0.0952 USD |
0.1025 USD |
0.0978 USD |
| 2019-05-03 |
0.1001 USD |
4,540,484.4727 XLM |
0.0978 USD |
0.0967 USD |
0.1022 USD |
0.1003 USD |
| 2019-05-02 |
0.0985 USD |
1,307,277.8572 XLM |
0.0997 USD |
0.0975 USD |
0.1002 USD |
0.0978 USD |
| 2019-05-01 |
0.1008 USD |
2,434,598.4338 XLM |
0.0998 USD |
0.0989 USD |
0.1026 USD |
0.0997 USD |
| 2019-04-30 |
0.0972 USD |
1,586,239.7287 XLM |
0.0936 USD |
0.0934 USD |
0.0999 USD |
0.0998 USD |
| 2019-04-29 |
0.0950 USD |
1,614,668.7481 XLM |
0.0957 USD |
0.0931 USD |
0.0973 USD |
0.0936 USD |
| 2019-04-28 |
0.0969 USD |
876,700.6406 XLM |
0.0980 USD |
0.0952 USD |
0.0991 USD |
0.0957 USD |
| 2019-04-27 |
0.0977 USD |
1,573,911.0520 XLM |
0.0970 USD |
0.0964 USD |
0.0995 USD |
0.0980 USD |
| 2019-04-26 |
0.0966 USD |
2,993,702.6739 XLM |
0.0968 USD |
0.0945 USD |
0.0998 USD |
0.0970 USD |
| 2019-04-25 |
0.0987 USD |
8,271,318.1787 XLM |
0.1025 USD |
0.0930 USD |
0.1057 USD |
0.0968 USD |
| 2019-04-24 |
0.1029 USD |
8,637,744.3644 XLM |
0.1095 USD |
0.0990 USD |
0.1096 USD |
0.1025 USD |
| 2019-04-23 |
0.1118 USD |
2,897,103.2135 XLM |
0.1128 USD |
0.1091 USD |
0.1137 USD |
0.1095 USD |
| 2019-04-22 |
0.1133 USD |
1,228,700.5927 XLM |
0.1117 USD |
0.1093 USD |
0.1152 USD |
0.1128 USD |
| 2019-04-21 |
0.1108 USD |
2,792,695.5848 XLM |
0.1155 USD |
0.1086 USD |
0.1159 USD |
0.1115 USD |
| 2019-04-20 |
0.1154 USD |
3,116,157.4062 XLM |
0.1155 USD |
0.1136 USD |
0.1178 USD |
0.1155 USD |
| 2019-04-19 |
0.1157 USD |
1,256,870.8923 XLM |
0.1178 USD |
0.1145 USD |
0.1178 USD |
0.1155 USD |
| 2019-04-18 |
0.1178 USD |
1,390,825.1910 XLM |
0.1169 USD |
0.1162 USD |
0.1198 USD |
0.1178 USD |
| 2019-04-17 |
0.1157 USD |
2,006,991.2471 XLM |
0.1152 USD |
0.1143 USD |
0.1172 USD |
0.1167 USD |
| 2019-04-16 |
0.1147 USD |
2,494,640.9148 XLM |
0.1127 USD |
0.1106 USD |
0.1162 USD |
0.1152 USD |
| 2019-04-15 |
0.1158 USD |
3,731,671.2798 XLM |
0.1177 USD |
0.1101 USD |
0.1195 USD |
0.1127 USD |
| 2019-04-14 |
0.1168 USD |
1,984,174.8248 XLM |
0.1158 USD |
0.1136 USD |
0.1188 USD |
0.1177 USD |
| 2019-04-13 |
0.1148 USD |
1,860,734.7622 XLM |
0.1140 USD |
0.1132 USD |
0.1174 USD |
0.1158 USD |
| 2019-04-12 |
0.1134 USD |
2,749,854.7058 XLM |
0.1151 USD |
0.1101 USD |
0.1169 USD |
0.1140 USD |
| 2019-04-11 |
0.1161 USD |
7,153,282.0427 XLM |
0.1259 USD |
0.1111 USD |
0.1265 USD |
0.1151 USD |