Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.1058 USDT |
21,159,868.6665 XLM |
0.1065 USDT |
0.1034 USDT |
0.1070 USDT |
0.1059 USDT |
| 2023-04-03 |
0.1078 USDT |
26,508,206.0335 XLM |
0.1066 USDT |
0.1047 USDT |
0.1104 USDT |
0.1073 USDT |
| 2023-04-02 |
0.1088 USDT |
23,705,765.1994 XLM |
0.1081 USDT |
0.1067 USDT |
0.1111 USDT |
0.1080 USDT |
| 2023-04-01 |
0.1105 USDT |
37,963,016.3939 XLM |
0.1122 USDT |
0.1076 USDT |
0.1146 USDT |
0.1091 USDT |
| 2023-03-31 |
0.1097 USDT |
69,442,243.4782 XLM |
0.1063 USDT |
0.1051 USDT |
0.1130 USDT |
0.1106 USDT |
| 2023-03-30 |
0.1040 USDT |
66,038,124.3657 XLM |
0.1017 USDT |
0.0992 USDT |
0.1070 USDT |
0.1060 USDT |
| 2023-03-29 |
0.1030 USDT |
78,574,167.1996 XLM |
0.0978 USDT |
0.0978 USDT |
0.1079 USDT |
0.1027 USDT |
| 2023-03-28 |
0.0946 USDT |
43,830,639.5005 XLM |
0.0925 USDT |
0.0909 USDT |
0.0982 USDT |
0.0978 USDT |
| 2023-03-27 |
0.0923 USDT |
34,894,732.2169 XLM |
0.0918 USDT |
0.0896 USDT |
0.0951 USDT |
0.0929 USDT |
| 2023-03-26 |
0.0915 USDT |
14,148,362.3947 XLM |
0.0906 USDT |
0.0904 USDT |
0.0924 USDT |
0.0916 USDT |
| 2023-03-25 |
0.0907 USDT |
26,502,440.7488 XLM |
0.0887 USDT |
0.0884 USDT |
0.0930 USDT |
0.0903 USDT |
| 2023-03-24 |
0.0896 USDT |
21,320,058.4313 XLM |
0.0925 USDT |
0.0867 USDT |
0.0926 USDT |
0.0890 USDT |
| 2023-03-23 |
0.0920 USDT |
26,813,387.4858 XLM |
0.0908 USDT |
0.0898 USDT |
0.0937 USDT |
0.0924 USDT |
| 2023-03-22 |
0.0928 USDT |
49,423,735.6394 XLM |
0.0963 USDT |
0.0882 USDT |
0.0970 USDT |
0.0905 USDT |
| 2023-03-21 |
0.0931 USDT |
70,569,335.1007 XLM |
0.0863 USDT |
0.0854 USDT |
0.0998 USDT |
0.0961 USDT |
| 2023-03-20 |
0.0879 USDT |
22,504,797.0321 XLM |
0.0877 USDT |
0.0863 USDT |
0.0895 USDT |
0.0880 USDT |
| 2023-03-19 |
0.0876 USDT |
21,240,781.8734 XLM |
0.0856 USDT |
0.0854 USDT |
0.0890 USDT |
0.0876 USDT |
| 2023-03-18 |
0.0872 USDT |
18,991,379.5140 XLM |
0.0879 USDT |
0.0848 USDT |
0.0887 USDT |
0.0868 USDT |
| 2023-03-17 |
0.0857 USDT |
18,023,325.5847 XLM |
0.0846 USDT |
0.0838 USDT |
0.0870 USDT |
0.0861 USDT |
| 2023-03-16 |
0.0844 USDT |
14,655,579.7738 XLM |
0.0837 USDT |
0.0832 USDT |
0.0853 USDT |
0.0846 USDT |
| 2023-03-15 |
0.0854 USDT |
27,186,401.2526 XLM |
0.0883 USDT |
0.0827 USDT |
0.0887 USDT |
0.0835 USDT |
| 2023-03-14 |
0.0863 USDT |
31,886,551.6981 XLM |
0.0845 USDT |
0.0832 USDT |
0.0899 USDT |
0.0880 USDT |
| 2023-03-13 |
0.0830 USDT |
27,126,020.0273 XLM |
0.0823 USDT |
0.0802 USDT |
0.0853 USDT |
0.0844 USDT |
| 2023-03-12 |
0.0797 USDT |
20,821,908.3989 XLM |
0.0788 USDT |
0.0782 USDT |
0.0821 USDT |
0.0821 USDT |
| 2023-03-11 |
0.0773 USDT |
22,737,724.2615 XLM |
0.0781 USDT |
0.0749 USDT |
0.0793 USDT |
0.0788 USDT |
| 2023-03-10 |
0.0767 USDT |
29,700,560.0980 XLM |
0.0770 USDT |
0.0744 USDT |
0.0784 USDT |
0.0782 USDT |
| 2023-03-09 |
0.0797 USDT |
26,573,269.3543 XLM |
0.0816 USDT |
0.0757 USDT |
0.0823 USDT |
0.0768 USDT |
| 2023-03-08 |
0.0827 USDT |
24,877,002.7900 XLM |
0.0828 USDT |
0.0804 USDT |
0.0845 USDT |
0.0815 USDT |
| 2023-03-07 |
0.0826 USDT |
17,742,001.5470 XLM |
0.0835 USDT |
0.0815 USDT |
0.0842 USDT |
0.0819 USDT |
| 2023-03-06 |
0.0826 USDT |
15,781,919.1528 XLM |
0.0827 USDT |
0.0815 USDT |
0.0859 USDT |
0.0828 USDT |
| 2023-03-05 |
0.0836 USDT |
7,330,155.7899 XLM |
0.0837 USDT |
0.0829 USDT |
0.0845 USDT |
0.0832 USDT |
| 2023-03-04 |
0.0841 USDT |
11,989,993.1370 XLM |
0.0856 USDT |
0.0819 USDT |
0.0859 USDT |
0.0834 USDT |
| 2023-03-03 |
0.0843 USDT |
21,585,020.3465 XLM |
0.0875 USDT |
0.0823 USDT |
0.0877 USDT |
0.0844 USDT |
| 2023-03-02 |
0.0870 USDT |
7,846,339.7812 XLM |
0.0880 USDT |
0.0862 USDT |
0.0883 USDT |
0.0868 USDT |
| 2023-03-01 |
0.0878 USDT |
11,114,220.1583 XLM |
0.0871 USDT |
0.0866 USDT |
0.0887 USDT |
0.0878 USDT |
| 2023-02-28 |
0.0873 USDT |
13,289,877.0918 XLM |
0.0883 USDT |
0.0857 USDT |
0.0886 USDT |
0.0860 USDT |
| 2023-02-27 |
0.0884 USDT |
14,289,153.3631 XLM |
0.0890 USDT |
0.0870 USDT |
0.0894 USDT |
0.0877 USDT |
| 2023-02-26 |
0.0880 USDT |
10,826,166.5714 XLM |
0.0880 USDT |
0.0871 USDT |
0.0890 USDT |
0.0888 USDT |
| 2023-02-25 |
0.0883 USDT |
15,008,220.9055 XLM |
0.0891 USDT |
0.0864 USDT |
0.0895 USDT |
0.0880 USDT |
| 2023-02-24 |
0.0896 USDT |
21,236,007.6398 XLM |
0.0909 USDT |
0.0876 USDT |
0.0916 USDT |
0.0891 USDT |
| 2023-02-23 |
0.0919 USDT |
14,328,094.7045 XLM |
0.0923 USDT |
0.0901 USDT |
0.0931 USDT |
0.0907 USDT |
| 2023-02-22 |
0.0920 USDT |
25,663,195.9330 XLM |
0.0948 USDT |
0.0904 USDT |
0.0951 USDT |
0.0910 USDT |
| 2023-02-21 |
0.0955 USDT |
36,046,256.8175 XLM |
0.0945 USDT |
0.0934 USDT |
0.0979 USDT |
0.0958 USDT |
| 2023-02-20 |
0.0922 USDT |
18,178,613.8683 XLM |
0.0905 USDT |
0.0887 USDT |
0.0945 USDT |
0.0941 USDT |
| 2023-02-19 |
0.0917 USDT |
21,442,405.5532 XLM |
0.0918 USDT |
0.0897 USDT |
0.0935 USDT |
0.0911 USDT |
| 2023-02-18 |
0.0912 USDT |
19,727,950.3177 XLM |
0.0908 USDT |
0.0896 USDT |
0.0932 USDT |
0.0922 USDT |
| 2023-02-17 |
0.0880 USDT |
16,253,151.0415 XLM |
0.0863 USDT |
0.0858 USDT |
0.0901 USDT |
0.0899 USDT |
| 2023-02-16 |
0.0900 USDT |
20,241,315.2205 XLM |
0.0902 USDT |
0.0884 USDT |
0.0911 USDT |
0.0891 USDT |
| 2023-02-15 |
0.0872 USDT |
22,513,847.9080 XLM |
0.0859 USDT |
0.0848 USDT |
0.0903 USDT |
0.0902 USDT |
| 2023-02-14 |
0.0843 USDT |
12,160,026.6911 XLM |
0.0851 USDT |
0.0827 USDT |
0.0857 USDT |
0.0851 USDT |