Identifier on Kucoin: XLM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |