Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3823 USDT |
11,320,182.1184 XLM |
0.4063 USDT |
0.3628 USDT |
0.4075 USDT |
0.3736 USDT |
| 2025-01-26 |
0.4204 USDT |
8,718,591.8800 XLM |
0.4171 USDT |
0.4060 USDT |
0.4263 USDT |
0.4083 USDT |
| 2025-01-25 |
0.4254 USDT |
4,900,959.9200 XLM |
0.4305 USDT |
0.4127 USDT |
0.4370 USDT |
0.4169 USDT |
| 2025-01-24 |
0.4373 USDT |
7,257,782.0700 XLM |
0.4309 USDT |
0.4200 USDT |
0.4493 USDT |
0.4308 USDT |
| 2025-01-23 |
0.4242 USDT |
9,222,101.1496 XLM |
0.4282 USDT |
0.4124 USDT |
0.4370 USDT |
0.4303 USDT |
| 2025-01-22 |
0.4349 USDT |
8,349,000.7200 XLM |
0.4423 USDT |
0.4257 USDT |
0.4453 USDT |
0.4312 USDT |
| 2025-01-21 |
0.4419 USDT |
9,288,440.9300 XLM |
0.4473 USDT |
0.4277 USDT |
0.4547 USDT |
0.4419 USDT |
| 2025-01-20 |
0.4477 USDT |
33,294,102.6018 XLM |
0.4331 USDT |
0.4235 USDT |
0.4787 USDT |
0.4519 USDT |
| 2025-01-19 |
0.4659 USDT |
29,097,274.1040 XLM |
0.4907 USDT |
0.4267 USDT |
0.4952 USDT |
0.4387 USDT |
| 2025-01-18 |
0.4708 USDT |
21,110,618.2120 XLM |
0.4876 USDT |
0.4515 USDT |
0.4893 USDT |
0.4814 USDT |
| 2025-01-17 |
0.4852 USDT |
16,803,217.9900 XLM |
0.4820 USDT |
0.4741 USDT |
0.4996 USDT |
0.4857 USDT |
| 2025-01-16 |
0.4915 USDT |
29,710,500.8814 XLM |
0.4882 USDT |
0.4634 USDT |
0.5153 USDT |
0.4953 USDT |
| 2025-01-15 |
0.4685 USDT |
33,587,969.3717 XLM |
0.4302 USDT |
0.4266 USDT |
0.4901 USDT |
0.4831 USDT |
| 2025-01-14 |
0.4222 USDT |
9,352,243.9094 XLM |
0.4195 USDT |
0.4155 USDT |
0.4351 USDT |
0.4279 USDT |
| 2025-01-13 |
0.4123 USDT |
18,144,435.2790 XLM |
0.4223 USDT |
0.3919 USDT |
0.4389 USDT |
0.4222 USDT |
| 2025-01-12 |
0.4337 USDT |
8,116,490.3000 XLM |
0.4458 USDT |
0.4240 USDT |
0.4468 USDT |
0.4308 USDT |
| 2025-01-11 |
0.4219 USDT |
15,562,653.4300 XLM |
0.4144 USDT |
0.4036 USDT |
0.4549 USDT |
0.4507 USDT |
| 2025-01-10 |
0.4046 USDT |
18,109,344.4000 XLM |
0.3912 USDT |
0.3874 USDT |
0.4257 USDT |
0.4153 USDT |
| 2025-01-09 |
0.4047 USDT |
18,319,307.2000 XLM |
0.4255 USDT |
0.3882 USDT |
0.4300 USDT |
0.3930 USDT |
| 2025-01-08 |
0.4206 USDT |
17,635,811.1000 XLM |
0.4177 USDT |
0.3897 USDT |
0.4392 USDT |
0.4020 USDT |
| 2025-01-07 |
0.4460 USDT |
13,285,127.8000 XLM |
0.4467 USDT |
0.4221 USDT |
0.4697 USDT |
0.4360 USDT |
| 2025-01-06 |
0.4520 USDT |
10,856,905.6241 XLM |
0.4408 USDT |
0.4328 USDT |
0.4634 USDT |
0.4438 USDT |
| 2025-01-05 |
0.4414 USDT |
8,035,138.8202 XLM |
0.4505 USDT |
0.4324 USDT |
0.4565 USDT |
0.4387 USDT |
| 2025-01-04 |
0.4623 USDT |
14,071,532.8688 XLM |
0.4484 USDT |
0.4434 USDT |
0.4858 USDT |
0.4502 USDT |
| 2025-01-03 |
0.4471 USDT |
9,757,574.4488 XLM |
0.4321 USDT |
0.4301 USDT |
0.4605 USDT |
0.4419 USDT |
| 2025-01-02 |
0.4336 USDT |
21,840,032.5663 XLM |
0.4257 USDT |
0.4120 USDT |
0.4604 USDT |
0.4376 USDT |
| 2025-01-01 |
0.3699 USDT |
17,474,089.0886 XLM |
0.3326 USDT |
0.3322 USDT |
0.4075 USDT |
0.4067 USDT |
| 2024-12-31 |
0.3355 USDT |
4,962,642.8000 XLM |
0.3311 USDT |
0.3239 USDT |
0.3464 USDT |
0.3386 USDT |
| 2024-12-30 |
0.3332 USDT |
3,394,068.3922 XLM |
0.3381 USDT |
0.3210 USDT |
0.3480 USDT |
0.3380 USDT |
| 2024-12-29 |
0.3501 USDT |
3,302,021.9699 XLM |
0.3563 USDT |
0.3396 USDT |
0.3565 USDT |
0.3406 USDT |
| 2024-12-28 |
0.3513 USDT |
3,146,735.1100 XLM |
0.3498 USDT |
0.3450 USDT |
0.3578 USDT |
0.3532 USDT |
| 2024-12-27 |
0.3559 USDT |
3,578,921.1531 XLM |
0.3549 USDT |
0.3446 USDT |
0.3690 USDT |
0.3497 USDT |
| 2024-12-26 |
0.3640 USDT |
5,946,004.3100 XLM |
0.3830 USDT |
0.3511 USDT |
0.3867 USDT |
0.3555 USDT |
| 2024-12-25 |
0.3883 USDT |
4,019,724.0700 XLM |
0.4027 USDT |
0.3785 USDT |
0.4037 USDT |
0.3854 USDT |
| 2024-12-24 |
0.3889 USDT |
12,646,426.0648 XLM |
0.3710 USDT |
0.3602 USDT |
0.4140 USDT |
0.4023 USDT |
| 2024-12-23 |
0.3579 USDT |
2,980,596.3900 XLM |
0.3564 USDT |
0.3464 USDT |
0.3670 USDT |
0.3537 USDT |
| 2024-12-22 |
0.3575 USDT |
4,156,484.6800 XLM |
0.3561 USDT |
0.3429 USDT |
0.3719 USDT |
0.3564 USDT |
| 2024-12-21 |
0.3749 USDT |
9,263,340.8800 XLM |
0.3751 USDT |
0.3521 USDT |
0.3899 USDT |
0.3579 USDT |
| 2024-12-20 |
0.3456 USDT |
16,419,697.7357 XLM |
0.3697 USDT |
0.3121 USDT |
0.3841 USDT |
0.3756 USDT |
| 2024-12-19 |
0.3886 USDT |
15,023,623.9296 XLM |
0.3958 USDT |
0.3537 USDT |
0.4145 USDT |
0.3539 USDT |
| 2024-12-18 |
0.4138 USDT |
17,146,985.3998 XLM |
0.4300 USDT |
0.3858 USDT |
0.4472 USDT |
0.4042 USDT |
| 2024-12-17 |
0.4454 USDT |
16,147,040.0389 XLM |
0.4193 USDT |
0.4102 USDT |
0.4718 USDT |
0.4257 USDT |
| 2024-12-16 |
0.4258 USDT |
7,861,696.7300 XLM |
0.4304 USDT |
0.4067 USDT |
0.4457 USDT |
0.4286 USDT |
| 2024-12-15 |
0.4276 USDT |
4,023,275.7600 XLM |
0.4245 USDT |
0.4171 USDT |
0.4354 USDT |
0.4280 USDT |
| 2024-12-14 |
0.4284 USDT |
6,501,839.3048 XLM |
0.4373 USDT |
0.4112 USDT |
0.4518 USDT |
0.4241 USDT |
| 2024-12-13 |
0.4325 USDT |
9,017,080.2900 XLM |
0.4250 USDT |
0.4119 USDT |
0.4529 USDT |
0.4365 USDT |
| 2024-12-12 |
0.4357 USDT |
12,871,263.4890 XLM |
0.4353 USDT |
0.4218 USDT |
0.4508 USDT |
0.4308 USDT |
| 2024-12-11 |
0.4245 USDT |
13,128,764.9821 XLM |
0.4364 USDT |
0.4027 USDT |
0.4460 USDT |
0.4379 USDT |
| 2024-12-10 |
0.3984 USDT |
17,284,997.5885 XLM |
0.4103 USDT |
0.3683 USDT |
0.4221 USDT |
0.3703 USDT |
| 2024-12-09 |
0.4625 USDT |
12,382,956.5100 XLM |
0.4930 USDT |
0.4475 USDT |
0.4930 USDT |
0.4557 USDT |