Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.4881 USDT |
9,952,830.8103 XLM |
0.5038 USDT |
0.4744 USDT |
0.5038 USDT |
0.4906 USDT |
| 2024-12-07 |
0.4920 USDT |
11,872,492.1200 XLM |
0.4959 USDT |
0.4798 USDT |
0.5105 USDT |
0.4932 USDT |
| 2024-12-06 |
0.4737 USDT |
11,726,155.8427 XLM |
0.4708 USDT |
0.4552 USDT |
0.4868 USDT |
0.4847 USDT |
| 2024-12-05 |
0.4866 USDT |
16,901,437.9976 XLM |
0.4891 USDT |
0.4660 USDT |
0.5035 USDT |
0.4771 USDT |
| 2024-12-04 |
0.5045 USDT |
21,722,366.7523 XLM |
0.5067 USDT |
0.4760 USDT |
0.5222 USDT |
0.5008 USDT |
| 2024-12-03 |
0.5534 USDT |
30,480,914.4754 XLM |
0.5392 USDT |
0.5190 USDT |
0.6022 USDT |
0.5399 USDT |
| 2024-12-02 |
0.5453 USDT |
72,223,610.0661 XLM |
0.5607 USDT |
0.4956 USDT |
0.6062 USDT |
0.5396 USDT |
| 2024-12-01 |
0.5216 USDT |
49,153,494.0354 XLM |
0.5251 USDT |
0.4925 USDT |
0.5623 USDT |
0.5395 USDT |
| 2024-11-30 |
0.5356 USDT |
44,636,905.0066 XLM |
0.5480 USDT |
0.5200 USDT |
0.5621 USDT |
0.5313 USDT |
| 2024-11-29 |
0.5207 USDT |
42,516,719.2067 XLM |
0.5003 USDT |
0.4865 USDT |
0.5515 USDT |
0.5238 USDT |
| 2024-11-28 |
0.4823 USDT |
21,617,156.6277 XLM |
0.4835 USDT |
0.4637 USDT |
0.5015 USDT |
0.4824 USDT |
| 2024-11-27 |
0.4866 USDT |
49,430,241.5055 XLM |
0.4382 USDT |
0.4185 USDT |
0.5314 USDT |
0.5065 USDT |
| 2024-11-26 |
0.4575 USDT |
46,273,081.1267 XLM |
0.4813 USDT |
0.4166 USDT |
0.5141 USDT |
0.4465 USDT |
| 2024-11-25 |
0.5154 USDT |
70,083,408.3921 XLM |
0.5360 USDT |
0.4722 USDT |
0.5581 USDT |
0.4870 USDT |
| 2024-11-24 |
0.5432 USDT |
134,897,971.3714 XLM |
0.5216 USDT |
0.4346 USDT |
0.6370 USDT |
0.5253 USDT |
| 2024-11-23 |
0.4602 USDT |
138,008,063.7524 XLM |
0.3399 USDT |
0.3391 USDT |
0.5488 USDT |
0.4878 USDT |
| 2024-11-22 |
0.2988 USDT |
84,218,247.8186 XLM |
0.2625 USDT |
0.2625 USDT |
0.3516 USDT |
0.3480 USDT |
| 2024-11-21 |
0.2405 USDT |
23,267,867.8551 XLM |
0.2474 USDT |
0.2295 USDT |
0.2511 USDT |
0.2366 USDT |
| 2024-11-20 |
0.2446 USDT |
41,687,512.5414 XLM |
0.2318 USDT |
0.2269 USDT |
0.2696 USDT |
0.2450 USDT |
| 2024-11-19 |
0.2320 USDT |
34,201,305.5175 XLM |
0.2318 USDT |
0.2223 USDT |
0.2445 USDT |
0.2305 USDT |
| 2024-11-18 |
0.2331 USDT |
87,116,472.0568 XLM |
0.1965 USDT |
0.1959 USDT |
0.2559 USDT |
0.2330 USDT |
| 2024-11-17 |
0.2007 USDT |
66,831,760.0359 XLM |
0.2207 USDT |
0.1890 USDT |
0.2257 USDT |
0.1959 USDT |
| 2024-11-16 |
0.1745 USDT |
70,095,748.7310 XLM |
0.1456 USDT |
0.1407 USDT |
0.2026 USDT |
0.1998 USDT |
| 2024-11-15 |
0.1362 USDT |
26,602,551.6857 XLM |
0.1311 USDT |
0.1283 USDT |
0.1449 USDT |
0.1379 USDT |
| 2024-11-14 |
0.1267 USDT |
12,097,557.0214 XLM |
0.1242 USDT |
0.1217 USDT |
0.1348 USDT |
0.1317 USDT |
| 2024-11-13 |
0.1281 USDT |
18,703,877.4900 XLM |
0.1343 USDT |
0.1214 USDT |
0.1384 USDT |
0.1216 USDT |
| 2024-11-12 |
0.1212 USDT |
23,320,267.1734 XLM |
0.1147 USDT |
0.1109 USDT |
0.1326 USDT |
0.1270 USDT |
| 2024-11-11 |
0.1105 USDT |
12,389,153.8458 XLM |
0.1080 USDT |
0.1074 USDT |
0.1143 USDT |
0.1143 USDT |
| 2024-11-10 |
0.1085 USDT |
8,931,250.2703 XLM |
0.1024 USDT |
0.1016 USDT |
0.1132 USDT |
0.1113 USDT |
| 2024-11-09 |
0.1009 USDT |
2,246,101.5900 XLM |
0.1012 USDT |
0.0998 USDT |
0.1020 USDT |
0.1003 USDT |
| 2024-11-08 |
0.1015 USDT |
3,309,293.3100 XLM |
0.1021 USDT |
0.0998 USDT |
0.1032 USDT |
0.1009 USDT |