Identifier on Kraken: XXLMZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.2457 USD |
16,598,830.2401 XLM |
0.2418 USD |
0.2271 USD |
0.2580 USD |
0.2561 USD |
| 2025-03-10 |
0.2660 USD |
6,291,443.7148 XLM |
0.2630 USD |
0.2544 USD |
0.2761 USD |
0.2544 USD |
| 2025-03-09 |
0.2683 USD |
9,551,087.7124 XLM |
0.2757 USD |
0.2621 USD |
0.2791 USD |
0.2687 USD |
| 2025-03-08 |
0.2774 USD |
4,538,996.0115 XLM |
0.2833 USD |
0.2722 USD |
0.2849 USD |
0.2796 USD |
| 2025-03-07 |
0.2909 USD |
7,040,475.0543 XLM |
0.2961 USD |
0.2800 USD |
0.3029 USD |
0.2918 USD |
| 2025-03-06 |
0.3019 USD |
5,354,677.7990 XLM |
0.2996 USD |
0.2956 USD |
0.3092 USD |
0.2963 USD |
| 2025-03-05 |
0.2984 USD |
7,414,771.0751 XLM |
0.2950 USD |
0.2903 USD |
0.3089 USD |
0.3006 USD |
| 2025-03-04 |
0.2860 USD |
6,031,893.0295 XLM |
0.2923 USD |
0.2754 USD |
0.2954 USD |
0.2789 USD |
| 2025-03-03 |
0.3294 USD |
14,784,501.6779 XLM |
0.3509 USD |
0.2897 USD |
0.3617 USD |
0.2924 USD |
| 2025-03-02 |
0.3367 USD |
27,623,713.0463 XLM |
0.3114 USD |
0.3095 USD |
0.3750 USD |
0.3460 USD |
| 2025-03-01 |
0.3015 USD |
15,501,213.0864 XLM |
0.2864 USD |
0.2836 USD |
0.3185 USD |
0.3100 USD |
| 2025-02-28 |
0.2698 USD |
13,681,799.0883 XLM |
0.2831 USD |
0.2524 USD |
0.2883 USD |
0.2855 USD |
| 2025-02-27 |
0.2899 USD |
4,271,637.2587 XLM |
0.2862 USD |
0.2817 USD |
0.2930 USD |
0.2916 USD |
| 2025-02-26 |
0.2904 USD |
6,544,491.4451 XLM |
0.2953 USD |
0.2780 USD |
0.2989 USD |
0.2862 USD |
| 2025-02-25 |
0.2893 USD |
14,003,032.6579 XLM |
0.2977 USD |
0.2710 USD |
0.3031 USD |
0.2969 USD |
| 2025-02-24 |
0.3186 USD |
11,317,197.8864 XLM |
0.3332 USD |
0.3102 USD |
0.3348 USD |
0.3143 USD |
| 2025-02-23 |
0.3312 USD |
2,447,258.3104 XLM |
0.3345 USD |
0.3268 USD |
0.3359 USD |
0.3308 USD |
| 2025-02-22 |
0.3314 USD |
2,835,699.7222 XLM |
0.3257 USD |
0.3244 USD |
0.3400 USD |
0.3358 USD |
| 2025-02-21 |
0.3378 USD |
5,940,849.3340 XLM |
0.3447 USD |
0.3204 USD |
0.3472 USD |
0.3255 USD |
| 2025-02-20 |
0.3432 USD |
3,285,202.4467 XLM |
0.3419 USD |
0.3359 USD |
0.3495 USD |
0.3465 USD |
| 2025-02-19 |
0.3311 USD |
2,493,369.1012 XLM |
0.3232 USD |
0.3211 USD |
0.3385 USD |
0.3358 USD |
| 2025-02-18 |
0.3240 USD |
3,733,964.3564 XLM |
0.3338 USD |
0.3159 USD |
0.3351 USD |
0.3219 USD |
| 2025-02-17 |
0.3403 USD |
4,439,034.1783 XLM |
0.3427 USD |
0.3308 USD |
0.3487 USD |
0.3350 USD |
| 2025-02-16 |
0.3456 USD |
1,395,537.9473 XLM |
0.3482 USD |
0.3400 USD |
0.3521 USD |
0.3430 USD |
| 2025-02-15 |
0.3557 USD |
7,105,049.8818 XLM |
0.3510 USD |
0.3473 USD |
0.3661 USD |
0.3494 USD |
| 2025-02-14 |
0.3511 USD |
9,229,614.1968 XLM |
0.3372 USD |
0.3340 USD |
0.3625 USD |
0.3507 USD |
| 2025-02-13 |
0.3283 USD |
4,846,861.9055 XLM |
0.3332 USD |
0.3228 USD |
0.3339 USD |
0.3334 USD |
| 2025-02-12 |
0.3194 USD |
7,093,920.1191 XLM |
0.3181 USD |
0.3083 USD |
0.3366 USD |
0.3333 USD |
| 2025-02-11 |
0.3256 USD |
8,993,045.3335 XLM |
0.3133 USD |
0.3125 USD |
0.3388 USD |
0.3174 USD |
| 2025-02-10 |
0.3140 USD |
4,559,937.0293 XLM |
0.3142 USD |
0.3033 USD |
0.3228 USD |
0.3149 USD |
| 2025-02-09 |
0.3240 USD |
6,755,063.4854 XLM |
0.3317 USD |
0.3037 USD |
0.3387 USD |
0.3037 USD |
| 2025-02-08 |
0.3287 USD |
3,401,634.5875 XLM |
0.3265 USD |
0.3211 USD |
0.3336 USD |
0.3325 USD |
| 2025-02-07 |
0.3333 USD |
5,350,641.8389 XLM |
0.3183 USD |
0.3167 USD |
0.3450 USD |
0.3217 USD |
| 2025-02-06 |
0.3259 USD |
3,670,334.9023 XLM |
0.3271 USD |
0.3134 USD |
0.3410 USD |
0.3206 USD |
| 2025-02-05 |
0.3388 USD |
5,069,352.5260 XLM |
0.3410 USD |
0.3239 USD |
0.3486 USD |
0.3326 USD |
| 2025-02-04 |
0.3513 USD |
11,340,734.2610 XLM |
0.3706 USD |
0.3330 USD |
0.3754 USD |
0.3400 USD |
| 2025-02-03 |
0.3173 USD |
32,225,449.9143 XLM |
0.3540 USD |
0.2546 USD |
0.3713 USD |
0.3659 USD |
| 2025-02-02 |
0.3702 USD |
13,127,965.5034 XLM |
0.3923 USD |
0.3355 USD |
0.4013 USD |
0.3471 USD |
| 2025-02-01 |
0.4064 USD |
6,743,964.3276 XLM |
0.4141 USD |
0.3900 USD |
0.4202 USD |
0.3908 USD |
| 2025-01-31 |
0.4230 USD |
4,063,337.7291 XLM |
0.4287 USD |
0.4156 USD |
0.4299 USD |
0.4160 USD |
| 2025-01-30 |
0.4219 USD |
9,882,266.3661 XLM |
0.3928 USD |
0.3893 USD |
0.4436 USD |
0.4329 USD |
| 2025-01-29 |
0.3936 USD |
6,930,391.8366 XLM |
0.3927 USD |
0.3818 USD |
0.4062 USD |
0.4016 USD |
| 2025-01-28 |
0.4105 USD |
5,550,007.8350 XLM |
0.4074 USD |
0.3999 USD |
0.4207 USD |
0.4100 USD |
| 2025-01-27 |
0.3906 USD |
18,705,058.1832 XLM |
0.4064 USD |
0.3631 USD |
0.4069 USD |
0.3899 USD |
| 2025-01-26 |
0.4228 USD |
4,680,740.6918 XLM |
0.4170 USD |
0.4166 USD |
0.4266 USD |
0.4261 USD |
| 2025-01-25 |
0.4261 USD |
3,334,434.8685 XLM |
0.4309 USD |
0.4129 USD |
0.4368 USD |
0.4169 USD |
| 2025-01-24 |
0.4371 USD |
7,713,541.7963 XLM |
0.4311 USD |
0.4200 USD |
0.4481 USD |
0.4338 USD |
| 2025-01-23 |
0.4211 USD |
3,464,778.4552 XLM |
0.4285 USD |
0.4123 USD |
0.4303 USD |
0.4283 USD |
| 2025-01-22 |
0.4367 USD |
5,189,847.5949 XLM |
0.4424 USD |
0.4285 USD |
0.4454 USD |
0.4320 USD |
| 2025-01-21 |
0.4421 USD |
10,263,414.8854 XLM |
0.4464 USD |
0.4275 USD |
0.4546 USD |
0.4468 USD |