Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-16 |
0.4651 USD |
24,839,664.5352 XLM |
0.4516 USD |
0.4479 USD |
0.4808 USD |
0.4648 USD |
| 2025-07-15 |
0.4452 USD |
15,103,418.0985 XLM |
0.4638 USD |
0.4299 USD |
0.4647 USD |
0.4461 USD |
| 2025-07-14 |
0.4849 USD |
82,565,114.0553 XLM |
0.4711 USD |
0.4477 USD |
0.5195 USD |
0.4576 USD |
| 2025-07-13 |
0.4448 USD |
96,737,511.4099 XLM |
0.3928 USD |
0.3872 USD |
0.4823 USD |
0.4700 USD |
| 2025-07-12 |
0.3914 USD |
48,822,066.6737 XLM |
0.3603 USD |
0.3513 USD |
0.4189 USD |
0.3864 USD |
| 2025-07-11 |
0.3514 USD |
49,298,931.9271 XLM |
0.3031 USD |
0.2977 USD |
0.4000 USD |
0.3735 USD |
| 2025-07-10 |
0.2957 USD |
18,929,831.7502 XLM |
0.2884 USD |
0.2854 USD |
0.3059 USD |
0.3030 USD |
| 2025-07-09 |
0.2816 USD |
24,195,519.6457 XLM |
0.2596 USD |
0.2572 USD |
0.2974 USD |
0.2893 USD |
| 2025-07-08 |
0.2544 USD |
9,649,865.6222 XLM |
0.2483 USD |
0.2463 USD |
0.2598 USD |
0.2596 USD |
| 2025-07-07 |
0.2534 USD |
3,850,268.8590 XLM |
0.2506 USD |
0.2485 USD |
0.2574 USD |
0.2536 USD |
| 2025-07-06 |
0.2398 USD |
1,311,081.9560 XLM |
0.2383 USD |
0.2367 USD |
0.2433 USD |
0.2428 USD |
| 2025-07-05 |
0.2368 USD |
1,662,192.0186 XLM |
0.2377 USD |
0.2351 USD |
0.2389 USD |
0.2365 USD |
| 2025-07-04 |
0.2409 USD |
963,838.6797 XLM |
0.2427 USD |
0.2371 USD |
0.2448 USD |
0.2394 USD |
| 2025-07-03 |
0.2426 USD |
4,920,640.3707 XLM |
0.2384 USD |
0.2380 USD |
0.2480 USD |
0.2450 USD |
| 2025-07-02 |
0.2293 USD |
1,738,057.8572 XLM |
0.2255 USD |
0.2243 USD |
0.2328 USD |
0.2322 USD |
| 2025-07-01 |
0.2364 USD |
1,854,698.1776 XLM |
0.2384 USD |
0.2297 USD |
0.2396 USD |
0.2312 USD |
| 2025-06-30 |
0.2385 USD |
1,832,448.8330 XLM |
0.2404 USD |
0.2358 USD |
0.2411 USD |
0.2368 USD |
| 2025-06-29 |
0.2382 USD |
1,383,777.3044 XLM |
0.2390 USD |
0.2368 USD |
0.2400 USD |
0.2368 USD |
| 2025-06-28 |
0.2380 USD |
1,545,978.6227 XLM |
0.2370 USD |
0.2362 USD |
0.2399 USD |
0.2379 USD |
| 2025-06-27 |
0.2349 USD |
1,777,894.0574 XLM |
0.2343 USD |
0.2328 USD |
0.2384 USD |
0.2330 USD |
| 2025-06-26 |
0.2406 USD |
2,101,392.8437 XLM |
0.2416 USD |
0.2350 USD |
0.2443 USD |
0.2351 USD |
| 2025-06-25 |
0.2434 USD |
3,975,313.6853 XLM |
0.2489 USD |
0.2399 USD |
0.2493 USD |
0.2412 USD |
| 2025-06-24 |
0.2463 USD |
3,355,116.7326 XLM |
0.2461 USD |
0.2440 USD |
0.2492 USD |
0.2472 USD |
| 2025-06-23 |
0.2316 USD |
4,863,453.0148 XLM |
0.2290 USD |
0.2255 USD |
0.2398 USD |
0.2385 USD |
| 2025-06-22 |
0.2361 USD |
1,670,769.9217 XLM |
0.2376 USD |
0.2316 USD |
0.2389 USD |
0.2329 USD |
| 2025-06-21 |
0.2397 USD |
2,914,608.1062 XLM |
0.2420 USD |
0.2332 USD |
0.2448 USD |
0.2353 USD |
| 2025-06-20 |
0.2493 USD |
1,410,261.1449 XLM |
0.2498 USD |
0.2467 USD |
0.2511 USD |
0.2508 USD |