Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.4302 USDT |
82,775,896.5125 XLM |
0.3399 USDT |
0.3391 USDT |
0.4738 USDT |
0.4559 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 |
| 2024-11-07 |
0.0988 USDT |
4,728,349.7400 XLM |
0.0971 USDT |
0.0966 USDT |
0.1020 USDT |
0.1020 USDT |
| 2024-11-06 |
0.0962 USDT |
4,089,254.9815 XLM |
0.0934 USDT |
0.0934 USDT |
0.0973 USDT |
0.0973 USDT |
| 2024-11-05 |
0.0925 USDT |
1,560,244.0795 XLM |
0.0911 USDT |
0.0908 USDT |
0.0937 USDT |
0.0935 USDT |
| 2024-11-04 |
0.0915 USDT |
3,019,775.2700 XLM |
0.0906 USDT |
0.0904 USDT |
0.0923 USDT |
0.0912 USDT |
| 2024-11-03 |
0.0907 USDT |
4,050,835.7000 XLM |
0.0926 USDT |
0.0893 USDT |
0.0927 USDT |
0.0907 USDT |
| 2024-11-02 |
0.0926 USDT |
2,330,588.7900 XLM |
0.0931 USDT |
0.0916 USDT |
0.0936 USDT |
0.0924 USDT |
| 2024-11-01 |
0.0926 USDT |
3,376,124.5000 XLM |
0.0925 USDT |
0.0908 USDT |
0.0937 USDT |
0.0936 USDT |
| 2024-10-31 |
0.0931 USDT |
3,089,322.6300 XLM |
0.0948 USDT |
0.0921 USDT |
0.0949 USDT |
0.0924 USDT |
| 2024-10-30 |
0.0954 USDT |
2,513,296.5084 XLM |
0.0968 USDT |
0.0944 USDT |
0.0968 USDT |
0.0950 USDT |
| 2024-10-29 |
0.0957 USDT |
3,506,212.6900 XLM |
0.0943 USDT |
0.0942 USDT |
0.0969 USDT |
0.0967 USDT |
| 2024-10-28 |
0.0937 USDT |
2,748,745.8800 XLM |
0.0942 USDT |
0.0928 USDT |
0.0948 USDT |
0.0943 USDT |
| 2024-10-27 |
0.0942 USDT |
1,680,710.9300 XLM |
0.0942 USDT |
0.0933 USDT |
0.0950 USDT |
0.0941 USDT |
| 2024-10-26 |
0.0940 USDT |
2,689,337.2000 XLM |
0.0933 USDT |
0.0928 USDT |
0.0950 USDT |
0.0942 USDT |
| 2024-10-25 |
0.0963 USDT |
3,471,535.0611 XLM |
0.0968 USDT |
0.0944 USDT |
0.0973 USDT |
0.0951 USDT |
| 2024-10-24 |
0.0953 USDT |
3,198,194.4200 XLM |
0.0946 USDT |
0.0943 USDT |
0.0960 USDT |
0.0956 USDT |
| 2024-10-23 |
0.0942 USDT |
2,512,860.6100 XLM |
0.0952 USDT |
0.0927 USDT |
0.0958 USDT |
0.0945 USDT |
| 2024-10-22 |
0.0959 USDT |
4,694,123.2600 XLM |
0.0953 USDT |
0.0948 USDT |
0.0972 USDT |
0.0955 USDT |
| 2024-10-21 |
0.0965 USDT |
2,975,722.4100 XLM |
0.0973 USDT |
0.0948 USDT |
0.0976 USDT |
0.0960 USDT |
| 2024-10-20 |
0.0967 USDT |
2,645,527.8823 XLM |
0.0969 USDT |
0.0962 USDT |
0.0975 USDT |
0.0972 USDT |
| 2024-10-19 |
0.0967 USDT |
2,569,436.1200 XLM |
0.0967 USDT |
0.0958 USDT |
0.0976 USDT |
0.0971 USDT |
| 2024-10-18 |
0.0959 USDT |
3,996,254.8400 XLM |
0.0950 USDT |
0.0944 USDT |
0.0969 USDT |
0.0961 USDT |
| 2024-10-17 |
0.0955 USDT |
5,020,656.2900 XLM |
0.0956 USDT |
0.0940 USDT |
0.0968 USDT |
0.0954 USDT |
| 2024-10-16 |
0.0942 USDT |
4,055,809.9632 XLM |
0.0930 USDT |
0.0923 USDT |
0.0963 USDT |
0.0955 USDT |
| 2024-10-15 |
0.0933 USDT |
5,729,840.3800 XLM |
0.0935 USDT |
0.0910 USDT |
0.0945 USDT |
0.0924 USDT |
| 2024-10-14 |
0.0922 USDT |
3,272,000.0600 XLM |
0.0904 USDT |
0.0898 USDT |
0.0937 USDT |
0.0933 USDT |
| 2024-10-13 |
0.0910 USDT |
1,191,976.6300 XLM |
0.0919 USDT |
0.0896 USDT |
0.0920 USDT |
0.0906 USDT |
| 2024-10-12 |
0.0921 USDT |
3,186,537.1300 XLM |
0.0918 USDT |
0.0916 USDT |
0.0926 USDT |
0.0917 USDT |
| 2024-10-11 |
0.0914 USDT |
5,282,714.0906 XLM |
0.0902 USDT |
0.0899 USDT |
0.0920 USDT |
0.0918 USDT |
| 2024-10-10 |
0.0896 USDT |
7,475,746.0800 XLM |
0.0896 USDT |
0.0884 USDT |
0.0903 USDT |
0.0899 USDT |
| 2024-10-09 |
0.0900 USDT |
1,084,216.6200 XLM |
0.0901 USDT |
0.0893 USDT |
0.0908 USDT |
0.0898 USDT |
| 2024-10-08 |
0.0909 USDT |
5,155,361.9900 XLM |
0.0911 USDT |
0.0899 USDT |
0.0922 USDT |
0.0904 USDT |
| 2024-10-07 |
0.0926 USDT |
2,046,082.9100 XLM |
0.0923 USDT |
0.0915 USDT |
0.0933 USDT |
0.0922 USDT |
| 2024-10-06 |
0.0923 USDT |
1,092,523.3481 XLM |
0.0920 USDT |
0.0917 USDT |
0.0933 USDT |
0.0929 USDT |
| 2024-10-05 |
0.0922 USDT |
1,522,430.5600 XLM |
0.0919 USDT |
0.0914 USDT |
0.0927 USDT |
0.0914 USDT |