Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.3600 USD |
2,423,771.4404 XLM |
0.3619 USD |
0.3565 USD |
0.3633 USD |
0.3590 USD |
| 2025-09-26 |
0.3520 USD |
4,006,644.6924 XLM |
0.3505 USD |
0.3463 USD |
0.3566 USD |
0.3527 USD |
| 2025-09-25 |
0.3627 USD |
3,793,990.3370 XLM |
0.3747 USD |
0.3533 USD |
0.3769 USD |
0.3590 USD |
| 2025-09-24 |
0.3663 USD |
1,990,180.2838 XLM |
0.3646 USD |
0.3576 USD |
0.3717 USD |
0.3681 USD |
| 2025-09-23 |
0.3698 USD |
3,773,338.3859 XLM |
0.3686 USD |
0.3616 USD |
0.3748 USD |
0.3664 USD |
| 2025-09-22 |
0.3616 USD |
6,008,736.6749 XLM |
0.3801 USD |
0.3444 USD |
0.3804 USD |
0.3604 USD |
| 2025-09-21 |
0.3853 USD |
5,151,736.6454 XLM |
0.3864 USD |
0.3796 USD |
0.3906 USD |
0.3798 USD |
| 2025-09-20 |
0.3895 USD |
2,140,431.1783 XLM |
0.3880 USD |
0.3852 USD |
0.3936 USD |
0.3877 USD |
| 2025-09-19 |
0.3937 USD |
1,428,759.6410 XLM |
0.3962 USD |
0.3886 USD |
0.3995 USD |
0.3902 USD |
| 2025-09-18 |
0.3987 USD |
4,596,138.6235 XLM |
0.3956 USD |
0.3926 USD |
0.4024 USD |
0.4017 USD |
| 2025-09-17 |
0.3856 USD |
5,092,023.3323 XLM |
0.3841 USD |
0.3793 USD |
0.3933 USD |
0.3899 USD |
| 2025-09-16 |
0.3854 USD |
5,482,883.2489 XLM |
0.3809 USD |
0.3750 USD |
0.3915 USD |
0.3861 USD |
| 2025-09-15 |
0.3812 USD |
5,938,084.0124 XLM |
0.3897 USD |
0.3740 USD |
0.3947 USD |
0.3798 USD |
| 2025-09-14 |
0.3942 USD |
7,072,239.5166 XLM |
0.4054 USD |
0.3843 USD |
0.4055 USD |
0.3896 USD |
| 2025-09-13 |
0.4084 USD |
4,564,056.7089 XLM |
0.4048 USD |
0.4020 USD |
0.4143 USD |
0.4113 USD |
| 2025-09-12 |
0.3944 USD |
3,364,138.0711 XLM |
0.3961 USD |
0.3902 USD |
0.4000 USD |
0.3933 USD |
| 2025-09-11 |
0.3891 USD |
8,264,737.8972 XLM |
0.3833 USD |
0.3833 USD |
0.3954 USD |
0.3926 USD |
| 2025-09-10 |
0.3804 USD |
4,850,539.7908 XLM |
0.3722 USD |
0.3700 USD |
0.3857 USD |
0.3819 USD |
| 2025-09-09 |
0.3780 USD |
7,654,460.2162 XLM |
0.3776 USD |
0.3706 USD |
0.3865 USD |
0.3720 USD |
| 2025-09-08 |
0.3747 USD |
10,616,973.0658 XLM |
0.3615 USD |
0.3583 USD |
0.3847 USD |
0.3734 USD |
| 2025-09-07 |
0.3579 USD |
5,304,779.1453 XLM |
0.3560 USD |
0.3555 USD |
0.3594 USD |
0.3588 USD |
| 2025-09-06 |
0.3570 USD |
3,306,733.0606 XLM |
0.3596 USD |
0.3531 USD |
0.3613 USD |
0.3560 USD |
| 2025-09-05 |
0.3576 USD |
1,476,090.5347 XLM |
0.3521 USD |
0.3510 USD |
0.3647 USD |
0.3613 USD |
| 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 |