Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-02 |
0.1179 USD |
16,307,011.5684 XLM |
0.1102 USD |
0.1099 USD |
0.1234 USD |
0.1227 USD |
| 2019-04-01 |
0.1096 USD |
2,772,353.1828 XLM |
0.1078 USD |
0.1070 USD |
0.1107 USD |
0.1102 USD |
| 2019-03-31 |
0.1070 USD |
2,709,264.0321 XLM |
0.1067 USD |
0.1058 USD |
0.1078 USD |
0.1078 USD |
| 2019-03-30 |
0.1063 USD |
2,487,161.0588 XLM |
0.1070 USD |
0.1043 USD |
0.1070 USD |
0.1067 USD |
| 2019-03-29 |
0.1068 USD |
5,010,311.2482 XLM |
0.1060 USD |
0.1052 USD |
0.1077 USD |
0.1070 USD |
| 2019-03-28 |
0.1054 USD |
2,080,018.9827 XLM |
0.1074 USD |
0.1028 USD |
0.1074 USD |
0.1060 USD |
| 2019-03-27 |
0.1051 USD |
1,913,854.8326 XLM |
0.1019 USD |
0.1014 USD |
0.1075 USD |
0.1074 USD |
| 2019-03-26 |
0.1008 USD |
2,615,112.9492 XLM |
0.0996 USD |
0.0971 USD |
0.1043 USD |
0.1019 USD |
| 2019-03-25 |
0.1009 USD |
3,146,777.3556 XLM |
0.1040 USD |
0.0982 USD |
0.1044 USD |
0.0996 USD |
| 2019-03-24 |
0.1046 USD |
1,517,381.4721 XLM |
0.1064 USD |
0.1030 USD |
0.1064 USD |
0.1040 USD |
| 2019-03-23 |
0.1069 USD |
3,570,742.7700 XLM |
0.1080 USD |
0.1055 USD |
0.1090 USD |
0.1064 USD |
| 2019-03-22 |
0.1078 USD |
2,790,387.7615 XLM |
0.1054 USD |
0.1041 USD |
0.1090 USD |
0.1080 USD |
| 2019-03-21 |
0.1061 USD |
9,592,988.7286 XLM |
0.1087 USD |
0.1001 USD |
0.1090 USD |
0.1054 USD |
| 2019-03-20 |
0.1098 USD |
7,945,393.3439 XLM |
0.1115 USD |
0.1083 USD |
0.1120 USD |
0.1086 USD |
| 2019-03-19 |
0.1138 USD |
6,273,435.1886 XLM |
0.1152 USD |
0.1105 USD |
0.1180 USD |
0.1115 USD |
| 2019-03-18 |
0.1122 USD |
6,299,618.0702 XLM |
0.1084 USD |
0.1055 USD |
0.1186 USD |
0.1152 USD |
| 2019-03-17 |
0.1078 USD |
1,908,910.0928 XLM |
0.1080 USD |
0.1057 USD |
0.1088 USD |
0.1083 USD |
| 2019-03-16 |
0.1083 USD |
3,022,652.9617 XLM |
0.1057 USD |
0.1057 USD |
0.1098 USD |
0.1080 USD |
| 2019-03-15 |
0.1051 USD |
1,700,834.7095 XLM |
0.1061 USD |
0.1027 USD |
0.1076 USD |
0.1057 USD |
| 2019-03-14 |
0.1081 USD |
6,615,542.1713 XLM |
0.1086 USD |
0.1046 USD |
0.1122 USD |
0.1061 USD |
| 2019-03-13 |
0.1062 USD |
4,387,560.9112 XLM |
0.1044 USD |
0.1001 USD |
0.1130 USD |
0.1086 USD |
| 2019-03-12 |
0.1022 USD |
14,600,168.3589 XLM |
0.1012 USD |
0.0956 USD |
0.1070 USD |
0.1044 USD |
| 2019-03-11 |
0.1010 USD |
16,024,719.1118 XLM |
0.1000 USD |
0.0987 USD |
0.1096 USD |
0.1012 USD |
| 2019-03-10 |
0.0987 USD |
21,581,485.1308 XLM |
0.0897 USD |
0.0892 USD |
0.1037 USD |
0.1000 USD |
| 2019-03-09 |
0.0893 USD |
2,852,574.5169 XLM |
0.0857 USD |
0.0853 USD |
0.0916 USD |
0.0897 USD |
| 2019-03-08 |
0.0867 USD |
2,203,742.3127 XLM |
0.0847 USD |
0.0847 USD |
0.0890 USD |
0.0857 USD |
| 2019-03-07 |
0.0847 USD |
823,219.2366 XLM |
0.0847 USD |
0.0837 USD |
0.0857 USD |
0.0847 USD |
| 2019-03-06 |
0.0843 USD |
1,383,689.1860 XLM |
0.0850 USD |
0.0836 USD |
0.0856 USD |
0.0847 USD |
| 2019-03-05 |
0.0829 USD |
3,174,302.8316 XLM |
0.0816 USD |
0.0809 USD |
0.0859 USD |
0.0850 USD |
| 2019-03-04 |
0.0824 USD |
1,363,085.3374 XLM |
0.0871 USD |
0.0800 USD |
0.0875 USD |
0.0816 USD |
| 2019-03-03 |
0.0861 USD |
2,863,872.3212 XLM |
0.0835 USD |
0.0822 USD |
0.0894 USD |
0.0871 USD |
| 2019-03-02 |
0.0834 USD |
587,249.8908 XLM |
0.0846 USD |
0.0822 USD |
0.0852 USD |
0.0834 USD |
| 2019-03-01 |
0.0849 USD |
633,628.6188 XLM |
0.0839 USD |
0.0836 USD |
0.0860 USD |
0.0846 USD |
| 2019-02-28 |
0.0837 USD |
1,559,113.5532 XLM |
0.0841 USD |
0.0823 USD |
0.0852 USD |
0.0839 USD |
| 2019-02-27 |
0.0831 USD |
2,359,341.3923 XLM |
0.0842 USD |
0.0805 USD |
0.0851 USD |
0.0841 USD |
| 2019-02-26 |
0.0840 USD |
4,719,361.9263 XLM |
0.0854 USD |
0.0830 USD |
0.0866 USD |
0.0842 USD |
| 2019-02-25 |
0.0850 USD |
4,284,005.0790 XLM |
0.0820 USD |
0.0820 USD |
0.0891 USD |
0.0854 USD |
| 2019-02-24 |
0.0900 USD |
11,626,488.5753 XLM |
0.0939 USD |
0.0808 USD |
0.0980 USD |
0.0820 USD |
| 2019-02-23 |
0.0923 USD |
4,603,341.9060 XLM |
0.0905 USD |
0.0885 USD |
0.0960 USD |
0.0939 USD |
| 2019-02-22 |
0.0900 USD |
2,405,864.6623 XLM |
0.0880 USD |
0.0878 USD |
0.0920 USD |
0.0905 USD |
| 2019-02-21 |
0.0890 USD |
3,833,160.3688 XLM |
0.0915 USD |
0.0870 USD |
0.0935 USD |
0.0880 USD |
| 2019-02-20 |
0.0897 USD |
5,367,553.5985 XLM |
0.0898 USD |
0.0857 USD |
0.0980 USD |
0.0915 USD |
| 2019-02-19 |
0.0872 USD |
14,020,678.6643 XLM |
0.0827 USD |
0.0824 USD |
0.0929 USD |
0.0898 USD |
| 2019-02-18 |
0.0814 USD |
8,109,826.4297 XLM |
0.0789 USD |
0.0783 USD |
0.0837 USD |
0.0825 USD |
| 2019-02-17 |
0.0775 USD |
940,238.2914 XLM |
0.0775 USD |
0.0767 USD |
0.0793 USD |
0.0789 USD |
| 2019-02-16 |
0.0776 USD |
366,908.2057 XLM |
0.0785 USD |
0.0770 USD |
0.0785 USD |
0.0775 USD |
| 2019-02-15 |
0.0775 USD |
4,099,971.7460 XLM |
0.0753 USD |
0.0750 USD |
0.0808 USD |
0.0785 USD |
| 2019-02-14 |
0.0751 USD |
2,227,800.7688 XLM |
0.0757 USD |
0.0741 USD |
0.0759 USD |
0.0753 USD |
| 2019-02-13 |
0.0760 USD |
1,988,071.1996 XLM |
0.0762 USD |
0.0748 USD |
0.0774 USD |
0.0757 USD |
| 2019-02-12 |
0.0760 USD |
5,212,076.1470 XLM |
0.0760 USD |
0.0740 USD |
0.0769 USD |
0.0762 USD |