Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
0.2752 USD |
4,744,199.5381 XLM |
0.2781 USD |
0.2674 USD |
0.2820 USD |
0.2732 USD |
| 2025-04-29 |
0.2806 USD |
2,380,204.0703 XLM |
0.2821 USD |
0.2778 USD |
0.2849 USD |
0.2804 USD |
| 2025-04-28 |
0.2855 USD |
6,789,463.5887 XLM |
0.2843 USD |
0.2786 USD |
0.2941 USD |
0.2831 USD |
| 2025-04-27 |
0.2872 USD |
9,958,134.0744 XLM |
0.2909 USD |
0.2808 USD |
0.2943 USD |
0.2893 USD |
| 2025-04-26 |
0.2917 USD |
3,298,574.3905 XLM |
0.2838 USD |
0.2838 USD |
0.2972 USD |
0.2917 USD |
| 2025-04-25 |
0.2809 USD |
11,438,704.2811 XLM |
0.2810 USD |
0.2745 USD |
0.2915 USD |
0.2867 USD |
| 2025-04-24 |
0.2691 USD |
6,111,242.5764 XLM |
0.2665 USD |
0.2589 USD |
0.2835 USD |
0.2780 USD |
| 2025-04-23 |
0.2699 USD |
8,526,018.1452 XLM |
0.2652 USD |
0.2634 USD |
0.2750 USD |
0.2665 USD |
| 2025-04-22 |
0.2558 USD |
8,561,603.5377 XLM |
0.2501 USD |
0.2439 USD |
0.2677 USD |
0.2646 USD |
| 2025-04-21 |
0.2540 USD |
5,896,987.0874 XLM |
0.2436 USD |
0.2436 USD |
0.2624 USD |
0.2513 USD |
| 2025-04-20 |
0.2440 USD |
1,705,306.3758 XLM |
0.2462 USD |
0.2391 USD |
0.2475 USD |
0.2421 USD |
| 2025-04-19 |
0.2454 USD |
2,247,315.1738 XLM |
0.2399 USD |
0.2398 USD |
0.2494 USD |
0.2473 USD |
| 2025-04-18 |
0.2414 USD |
3,254,282.2931 XLM |
0.2394 USD |
0.2381 USD |
0.2445 USD |
0.2398 USD |
| 2025-04-17 |
0.2390 USD |
5,551,663.1438 XLM |
0.2361 USD |
0.2346 USD |
0.2421 USD |
0.2418 USD |
| 2025-04-16 |
0.2348 USD |
5,354,843.1679 XLM |
0.2357 USD |
0.2306 USD |
0.2393 USD |
0.2392 USD |
| 2025-04-15 |
0.2401 USD |
2,648,621.9311 XLM |
0.2399 USD |
0.2365 USD |
0.2450 USD |
0.2408 USD |
| 2025-04-14 |
0.2420 USD |
2,983,030.3312 XLM |
0.2380 USD |
0.2372 USD |
0.2473 USD |
0.2384 USD |
| 2025-04-13 |
0.2453 USD |
4,334,046.3715 XLM |
0.2463 USD |
0.2414 USD |
0.2523 USD |
0.2430 USD |
| 2025-04-12 |
0.2449 USD |
10,270,564.1459 XLM |
0.2337 USD |
0.2328 USD |
0.2552 USD |
0.2435 USD |
| 2025-04-11 |
0.2347 USD |
7,671,720.5303 XLM |
0.2301 USD |
0.2292 USD |
0.2378 USD |
0.2336 USD |
| 2025-04-10 |
0.2348 USD |
4,423,532.9147 XLM |
0.2421 USD |
0.2307 USD |
0.2424 USD |
0.2312 USD |
| 2025-04-09 |
0.2322 USD |
11,491,137.8138 XLM |
0.2210 USD |
0.2131 USD |
0.2458 USD |
0.2432 USD |
| 2025-04-08 |
0.2342 USD |
4,636,328.9672 XLM |
0.2321 USD |
0.2266 USD |
0.2411 USD |
0.2323 USD |
| 2025-04-07 |
0.2200 USD |
10,285,853.5360 XLM |
0.2261 USD |
0.2001 USD |
0.2443 USD |
0.2300 USD |
| 2025-04-06 |
0.2475 USD |
4,302,770.0407 XLM |
0.2523 USD |
0.2383 USD |
0.2540 USD |
0.2403 USD |
| 2025-04-05 |
0.2560 USD |
3,226,641.2537 XLM |
0.2594 USD |
0.2513 USD |
0.2613 USD |
0.2515 USD |
| 2025-04-04 |
0.2582 USD |
4,568,905.9959 XLM |
0.2610 USD |
0.2533 USD |
0.2648 USD |
0.2599 USD |
| 2025-04-03 |
0.2557 USD |
5,416,341.3594 XLM |
0.2580 USD |
0.2500 USD |
0.2669 USD |
0.2595 USD |
| 2025-04-02 |
0.2684 USD |
5,803,292.3826 XLM |
0.2721 USD |
0.2640 USD |
0.2750 USD |
0.2712 USD |
| 2025-04-01 |
0.2680 USD |
5,454,093.4969 XLM |
0.2637 USD |
0.2619 USD |
0.2780 USD |
0.2778 USD |
| 2025-03-31 |
0.2635 USD |
2,749,833.2027 XLM |
0.2669 USD |
0.2584 USD |
0.2694 USD |
0.2656 USD |
| 2025-03-30 |
0.2696 USD |
2,310,674.4574 XLM |
0.2672 USD |
0.2650 USD |
0.2724 USD |
0.2657 USD |
| 2025-03-29 |
0.2680 USD |
3,533,024.0127 XLM |
0.2745 USD |
0.2620 USD |
0.2768 USD |
0.2653 USD |
| 2025-03-28 |
0.2774 USD |
3,442,781.5306 XLM |
0.2863 USD |
0.2716 USD |
0.2889 USD |
0.2728 USD |
| 2025-03-27 |
0.2905 USD |
967,897.3569 XLM |
0.2856 USD |
0.2855 USD |
0.2945 USD |
0.2899 USD |
| 2025-03-26 |
0.2949 USD |
4,812,567.7015 XLM |
0.2938 USD |
0.2890 USD |
0.3020 USD |
0.2906 USD |
| 2025-03-25 |
0.2916 USD |
2,336,748.3740 XLM |
0.2907 USD |
0.2861 USD |
0.2954 USD |
0.2922 USD |
| 2025-03-24 |
0.2877 USD |
2,973,651.7350 XLM |
0.2832 USD |
0.2781 USD |
0.2949 USD |
0.2904 USD |
| 2025-03-23 |
0.2796 USD |
2,204,791.8981 XLM |
0.2740 USD |
0.2733 USD |
0.2838 USD |
0.2828 USD |
| 2025-03-22 |
0.2766 USD |
1,770,634.8090 XLM |
0.2768 USD |
0.2740 USD |
0.2798 USD |
0.2763 USD |
| 2025-03-21 |
0.2802 USD |
3,492,249.3671 XLM |
0.2813 USD |
0.2743 USD |
0.2875 USD |
0.2801 USD |
| 2025-03-20 |
0.2843 USD |
4,790,504.0227 XLM |
0.2908 USD |
0.2778 USD |
0.2926 USD |
0.2800 USD |
| 2025-03-19 |
0.2870 USD |
17,157,905.6867 XLM |
0.2733 USD |
0.2733 USD |
0.2976 USD |
0.2874 USD |
| 2025-03-18 |
0.2670 USD |
2,752,182.5927 XLM |
0.2730 USD |
0.2625 USD |
0.2730 USD |
0.2673 USD |
| 2025-03-17 |
0.2724 USD |
2,016,623.1917 XLM |
0.2626 USD |
0.2624 USD |
0.2769 USD |
0.2748 USD |
| 2025-03-16 |
0.2687 USD |
3,160,913.2897 XLM |
0.2747 USD |
0.2611 USD |
0.2761 USD |
0.2675 USD |
| 2025-03-15 |
0.2771 USD |
4,018,935.5516 XLM |
0.2756 USD |
0.2718 USD |
0.2841 USD |
0.2758 USD |
| 2025-03-14 |
0.2766 USD |
7,433,549.7587 XLM |
0.2737 USD |
0.2714 USD |
0.2834 USD |
0.2721 USD |
| 2025-03-13 |
0.2795 USD |
8,855,786.1654 XLM |
0.2595 USD |
0.2586 USD |
0.2948 USD |
0.2780 USD |
| 2025-03-12 |
0.2553 USD |
7,877,317.8098 XLM |
0.2554 USD |
0.2468 USD |
0.2634 USD |
0.2563 USD |