Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0907 USDT |
2,723,851.0500 XLM |
0.0905 USDT |
0.0897 USDT |
0.0916 USDT |
0.0909 USDT |
| 2024-10-03 |
0.0896 USDT |
5,392,069.4400 XLM |
0.0904 USDT |
0.0882 USDT |
0.0913 USDT |
0.0898 USDT |
| 2024-10-02 |
0.0934 USDT |
4,424,890.7600 XLM |
0.0938 USDT |
0.0912 USDT |
0.0951 USDT |
0.0913 USDT |
| 2024-10-01 |
0.0968 USDT |
9,741,868.3200 XLM |
0.0984 USDT |
0.0920 USDT |
0.1008 USDT |
0.0953 USDT |
| 2024-09-30 |
0.1017 USDT |
6,848,089.7700 XLM |
0.1018 USDT |
0.0997 USDT |
0.1036 USDT |
0.1004 USDT |
| 2024-09-29 |
0.1012 USDT |
7,270,994.6200 XLM |
0.0995 USDT |
0.0984 USDT |
0.1038 USDT |
0.1017 USDT |
| 2024-09-28 |
0.1003 USDT |
4,566,948.6900 XLM |
0.0995 USDT |
0.0983 USDT |
0.1019 USDT |
0.0998 USDT |
| 2024-09-27 |
0.0985 USDT |
3,536,358.6500 XLM |
0.0979 USDT |
0.0976 USDT |
0.0995 USDT |
0.0993 USDT |
| 2024-09-26 |
0.0978 USDT |
5,004,361.3400 XLM |
0.0959 USDT |
0.0947 USDT |
0.0995 USDT |
0.0986 USDT |
| 2024-09-25 |
0.0965 USDT |
4,507,361.4375 XLM |
0.0968 USDT |
0.0958 USDT |
0.0972 USDT |
0.0960 USDT |
| 2024-09-24 |
0.0959 USDT |
3,442,786.0900 XLM |
0.0963 USDT |
0.0949 USDT |
0.0969 USDT |
0.0968 USDT |
| 2024-09-23 |
0.0961 USDT |
2,862,222.2000 XLM |
0.0961 USDT |
0.0950 USDT |
0.0968 USDT |
0.0966 USDT |
| 2024-09-22 |
0.0967 USDT |
1,870,423.8300 XLM |
0.0979 USDT |
0.0953 USDT |
0.0980 USDT |
0.0957 USDT |
| 2024-09-21 |
0.0974 USDT |
3,465,786.4363 XLM |
0.0961 USDT |
0.0957 USDT |
0.0991 USDT |
0.0976 USDT |
| 2024-09-20 |
0.0964 USDT |
3,459,114.0800 XLM |
0.0961 USDT |
0.0951 USDT |
0.0972 USDT |
0.0962 USDT |
| 2024-09-19 |
0.0960 USDT |
5,224,455.2300 XLM |
0.0961 USDT |
0.0945 USDT |
0.0970 USDT |
0.0956 USDT |
| 2024-09-18 |
0.0940 USDT |
3,558,835.8100 XLM |
0.0945 USDT |
0.0929 USDT |
0.0948 USDT |
0.0945 USDT |
| 2024-09-17 |
0.0954 USDT |
2,978,529.5200 XLM |
0.0947 USDT |
0.0940 USDT |
0.0964 USDT |
0.0950 USDT |
| 2024-09-16 |
0.0947 USDT |
3,185,828.1600 XLM |
0.0951 USDT |
0.0937 USDT |
0.0957 USDT |
0.0949 USDT |
| 2024-09-15 |
0.0967 USDT |
1,821,454.5700 XLM |
0.0971 USDT |
0.0961 USDT |
0.0974 USDT |
0.0971 USDT |
| 2024-09-14 |
0.0964 USDT |
3,343,529.7748 XLM |
0.0963 USDT |
0.0957 USDT |
0.0973 USDT |
0.0969 USDT |
| 2024-09-13 |
0.0958 USDT |
3,546,632.2300 XLM |
0.0950 USDT |
0.0940 USDT |
0.0969 USDT |
0.0961 USDT |
| 2024-09-12 |
0.0941 USDT |
9,188,271.5700 XLM |
0.0926 USDT |
0.0923 USDT |
0.0958 USDT |
0.0949 USDT |
| 2024-09-11 |
0.0926 USDT |
1,931,326.7700 XLM |
0.0940 USDT |
0.0914 USDT |
0.0940 USDT |
0.0930 USDT |
| 2024-09-10 |
0.0935 USDT |
2,102,184.3400 XLM |
0.0930 USDT |
0.0925 USDT |
0.0945 USDT |
0.0941 USDT |
| 2024-09-09 |
0.0917 USDT |
2,561,785.7435 XLM |
0.0900 USDT |
0.0899 USDT |
0.0933 USDT |
0.0932 USDT |
| 2024-09-08 |
0.0893 USDT |
2,157,307.2500 XLM |
0.0886 USDT |
0.0884 USDT |
0.0900 USDT |
0.0897 USDT |
| 2024-09-07 |
0.0888 USDT |
1,448,516.5800 XLM |
0.0881 USDT |
0.0876 USDT |
0.0898 USDT |
0.0887 USDT |
| 2024-09-06 |
0.0884 USDT |
4,897,277.7300 XLM |
0.0902 USDT |
0.0854 USDT |
0.0904 USDT |
0.0879 USDT |
| 2024-09-05 |
0.0907 USDT |
3,025,719.0600 XLM |
0.0917 USDT |
0.0899 USDT |
0.0920 USDT |
0.0909 USDT |
| 2024-09-04 |
0.0906 USDT |
4,029,365.1500 XLM |
0.0914 USDT |
0.0883 USDT |
0.0925 USDT |
0.0918 USDT |
| 2024-09-03 |
0.0931 USDT |
2,927,870.9300 XLM |
0.0923 USDT |
0.0919 USDT |
0.0944 USDT |
0.0923 USDT |
| 2024-09-02 |
0.0916 USDT |
2,495,889.6020 XLM |
0.0901 USDT |
0.0899 USDT |
0.0926 USDT |
0.0924 USDT |
| 2024-09-01 |
0.0909 USDT |
3,414,912.8600 XLM |
0.0926 USDT |
0.0898 USDT |
0.0926 USDT |
0.0908 USDT |
| 2024-08-31 |
0.0926 USDT |
1,981,181.6100 XLM |
0.0933 USDT |
0.0919 USDT |
0.0937 USDT |
0.0922 USDT |
| 2024-08-30 |
0.0928 USDT |
4,795,209.0900 XLM |
0.0928 USDT |
0.0910 USDT |
0.0941 USDT |
0.0923 USDT |
| 2024-08-29 |
0.0934 USDT |
2,847,209.9300 XLM |
0.0928 USDT |
0.0922 USDT |
0.0944 USDT |
0.0924 USDT |
| 2024-08-28 |
0.0931 USDT |
7,825,974.0700 XLM |
0.0936 USDT |
0.0905 USDT |
0.0949 USDT |
0.0927 USDT |
| 2024-08-27 |
0.0967 USDT |
3,853,791.5400 XLM |
0.0970 USDT |
0.0956 USDT |
0.0977 USDT |
0.0965 USDT |
| 2024-08-26 |
0.0992 USDT |
3,985,825.9300 XLM |
0.1010 USDT |
0.0967 USDT |
0.1011 USDT |
0.0968 USDT |
| 2024-08-25 |
0.1013 USDT |
6,101,091.6700 XLM |
0.1025 USDT |
0.0996 USDT |
0.1029 USDT |
0.1012 USDT |
| 2024-08-24 |
0.1021 USDT |
4,704,588.4400 XLM |
0.1019 USDT |
0.1008 USDT |
0.1036 USDT |
0.1024 USDT |
| 2024-08-23 |
0.1002 USDT |
5,466,676.2900 XLM |
0.0989 USDT |
0.0986 USDT |
0.1019 USDT |
0.1019 USDT |
| 2024-08-22 |
0.0987 USDT |
5,218,253.2700 XLM |
0.0986 USDT |
0.0972 USDT |
0.0998 USDT |
0.0991 USDT |
| 2024-08-21 |
0.0978 USDT |
6,649,654.2600 XLM |
0.0975 USDT |
0.0962 USDT |
0.0991 USDT |
0.0985 USDT |
| 2024-08-20 |
0.0976 USDT |
4,979,070.4400 XLM |
0.0962 USDT |
0.0960 USDT |
0.0991 USDT |
0.0980 USDT |
| 2024-08-19 |
0.0944 USDT |
5,032,120.5200 XLM |
0.0934 USDT |
0.0930 USDT |
0.0960 USDT |
0.0954 USDT |
| 2024-08-18 |
0.0951 USDT |
2,114,213.2300 XLM |
0.0956 USDT |
0.0939 USDT |
0.0965 USDT |
0.0943 USDT |
| 2024-08-17 |
0.0956 USDT |
1,854,885.0300 XLM |
0.0948 USDT |
0.0944 USDT |
0.0964 USDT |
0.0960 USDT |
| 2024-08-16 |
0.0948 USDT |
4,178,821.8000 XLM |
0.0955 USDT |
0.0932 USDT |
0.0961 USDT |
0.0951 USDT |